Skip to main content

Stepan Company (NY: SCL )

84.80 +0.62 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 54.37 54.89 54.16 54.55 160,635 +0.44(+0.81%)
Mar 27, 2013 55.01 55.01 53.88 54.11 91,420 -1.24(-2.25%)
Mar 26, 2013 55.02 55.55 54.77 55.35 68,193 +0.42(+0.77%)
Mar 25, 2013 55.06 55.69 54.59 54.93 67,539 -0.27(-0.49%)
Mar 22, 2013 54.47 55.35 54.47 55.20 92,337 +0.51(+0.93%)
Mar 21, 2013 54.98 55.15 54.32 54.69 93,184 -0.56(-1.02%)
Mar 20, 2013 54.94 55.26 54.68 55.25 147,445 +0.73(+1.35%)
Mar 19, 2013 54.86 55.16 54.06 54.51 143,933 -0.35(-0.65%)
Mar 18, 2013 55.28 55.38 54.53 54.87 92,970 -0.73(-1.32%)
Mar 15, 2013 55.20 56.18 54.73 55.60 307,878 +0.51(+0.93%)
Mar 14, 2013 55.26 55.42 54.50 55.09 98,951 -0.23(-0.42%)
Mar 13, 2013 54.89 55.56 54.70 55.33 202,141 +0.43(+0.79%)
Mar 12, 2013 54.29 54.98 54.20 54.89 90,062 +0.61(+1.11%)
Mar 11, 2013 53.52 54.31 53.52 54.29 122,624 +0.47(+0.87%)
Mar 08, 2013 53.93 54.22 53.39 53.82 161,990 +0.22(+0.42%)
Mar 07, 2013 54.40 54.40 53.44 53.60 85,137 -0.80(-1.48%)
Mar 06, 2013 54.69 55.17 53.89 54.40 72,603 -0.07(-0.13%)
Mar 05, 2013 54.28 54.98 54.09 54.47 115,493 +0.52(+0.96%)
Mar 04, 2013 52.91 54.15 52.38 53.95 163,179 +0.98(+1.84%)
Mar 01, 2013 52.40 53.09 51.59 52.97 101,113 +0.03(+0.07%)
Feb 28, 2013 52.91 53.15 52.30 52.94 70,839 +0.18(+0.34%)
Feb 27, 2013 53.29 53.60 52.64 52.76 103,614 -0.46(-0.86%)
Feb 26, 2013 52.64 53.35 51.85 53.22 64,897 +0.92(+1.75%)
Feb 25, 2013 53.99 54.04 52.23 52.30 70,458 -1.59(-2.94%)
Feb 22, 2013 53.57 53.89 53.28 53.89 79,347 +0.74(+1.40%)
Feb 21, 2013 54.02 54.13 52.51 53.14 98,265 -0.56(-1.04%)
Feb 20, 2013 55.26 55.98 53.58 53.70 106,477 -1.64(-2.96%)
Feb 19, 2013 53.48 55.42 53.48 55.34 141,970 +1.59(+2.95%)
Feb 15, 2013 53.56 54.23 53.48 53.76 110,302 +0.39(+0.73%)
Feb 14, 2013 53.02 53.45 53.02 53.37 129,172 +0.38(+0.72%)
Feb 13, 2013 52.23 53.41 52.21 52.99 90,790 +0.97(+1.87%)
Feb 12, 2013 52.16 52.50 51.59 52.01 73,873 -0.07(-0.13%)
Feb 11, 2013 52.45 52.45 51.86 52.08 64,226 +0.18(+0.35%)
Feb 08, 2013 51.99 52.57 51.63 51.90 80,670 +0.17(+0.33%)
Feb 07, 2013 51.44 52.23 51.03 51.73 69,183 +0.44(+0.86%)
Feb 06, 2013 51.26 51.64 51.04 51.29 73,376 +0.28(+0.54%)
Feb 04, 2013 50.79 51.32 50.50 51.01 130,869 +0.16(+0.30%)
Feb 01, 2013 50.78 51.37 50.13 50.86 92,239 +0.28(+0.56%)
Jan 31, 2013 50.60 51.37 50.15 50.58 83,615 -0.17(-0.34%)
Jan 30, 2013 51.55 51.66 50.17 50.75 117,503 -0.76(-1.47%)
Jan 29, 2013 49.91 51.54 49.91 51.51 97,277 +1.31(+2.61%)
Jan 28, 2013 50.02 50.39 49.70 50.20 83,242 +0.23(+0.47%)
Jan 25, 2013 49.70 50.41 49.34 49.96 44,049 +0.54(+1.10%)
Jan 24, 2013 49.83 50.38 48.98 49.42 89,142 -0.49(-0.98%)
Jan 23, 2013 49.92 50.36 49.58 49.91 39,140 -0.11(-0.22%)
Jan 22, 2013 49.56 50.17 49.38 50.02 79,099 +0.45(+0.90%)
Jan 18, 2013 48.76 49.86 48.76 49.57 76,889 +0.72(+1.46%)
Jan 17, 2013 48.28 49.09 48.19 48.86 86,861 +0.74(+1.54%)
Jan 16, 2013 49.01 49.10 47.98 48.12 47,814 -0.98(-2.00%)
Jan 15, 2013 48.76 49.35 48.76 49.10 20,967 -0.01(-0.02%)
Jan 14, 2013 48.77 49.14 48.47 49.11 44,051 +0.37(+0.76%)
Jan 11, 2013 49.08 49.32 48.30 48.74 38,857 -0.22(-0.46%)
Jan 10, 2013 49.35 49.35 47.99 48.96 41,561 -0.33(-0.66%)
Jan 09, 2013 49.04 49.57 48.79 49.29 47,219 +0.35(+0.72%)
Jan 08, 2013 48.91 49.32 48.34 48.94 89,688 -0.05(-0.11%)
Jan 07, 2013 48.82 49.26 48.63 48.99 48,543 -0.18(-0.37%)
Jan 04, 2013 48.95 49.53 48.45 49.17 66,505 +0.41(+0.83%)
Jan 03, 2013 48.31 49.43 47.94 48.76 59,882 +0.41(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.