Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 66.78 67.58 64.68 64.77 95,983 -2.19(-3.27%)
Apr 27, 2018 67.71 67.99 66.31 66.96 96,422 -0.69(-1.02%)
Apr 26, 2018 68.18 68.48 66.77 67.65 105,642 -0.42(-0.62%)
Apr 25, 2018 68.73 70.41 67.65 68.07 117,822 -0.51(-0.74%)
Apr 24, 2018 74.67 75.81 68.17 68.58 329,918 -13.62(-16.57%)
Apr 23, 2018 81.44 82.61 81.13 82.20 136,498 +0.79(+0.97%)
Apr 20, 2018 81.15 82.30 80.91 81.41 48,699 -0.18(-0.23%)
Apr 19, 2018 81.71 82.44 80.77 81.59 57,663 -0.19(-0.24%)
Apr 18, 2018 81.92 82.80 81.23 81.79 71,802 +0.05(+0.06%)
Apr 17, 2018 81.16 82.36 80.93 81.74 70,095 +1.04(+1.29%)
Apr 16, 2018 79.79 81.36 78.53 80.70 76,800 +1.53(+1.93%)
Apr 13, 2018 79.53 79.69 78.47 79.17 63,172 +0.18(+0.23%)
Apr 12, 2018 79.18 80.04 77.93 78.99 54,315 +0.07(+0.09%)
Apr 11, 2018 78.85 79.08 77.22 78.91 100,420 -0.21(-0.27%)
Apr 10, 2018 77.03 79.48 76.83 79.13 102,740 +2.81(+3.68%)
Apr 09, 2018 77.08 78.08 75.34 76.32 71,560 -0.12(-0.16%)
Apr 06, 2018 77.22 77.49 75.63 76.44 64,910 -1.60(-2.05%)
Apr 05, 2018 76.85 78.25 76.52 78.04 103,189 +1.57(+2.05%)
Apr 04, 2018 74.99 76.78 74.99 76.47 64,444 +0.53(+0.70%)
Apr 03, 2018 75.93 77.20 74.73 75.94 148,439 +0.40(+0.52%)
Apr 02, 2018 76.44 76.44 73.97 75.54 83,210 -1.07(-1.39%)
Mar 29, 2018 76.61 76.61 76.61 0 +0.28(+0.36%)
Mar 28, 2018 75.79 76.99 75.36 76.33 80,351 +0.68(+0.90%)
Mar 27, 2018 76.95 79.24 75.36 75.65 55,771 -1.18(-1.53%)
Mar 26, 2018 76.00 76.91 73.83 76.83 75,956 +1.91(+2.54%)
Mar 23, 2018 76.80 79.01 74.83 74.93 61,838 -1.78(-2.32%)
Mar 22, 2018 77.33 78.54 76.70 76.70 102,771 -1.30(-1.66%)
Mar 21, 2018 77.36 79.28 77.18 78.00 64,876 +0.52(+0.68%)
Mar 20, 2018 77.57 78.02 76.93 77.48 85,594 +0.16(+0.20%)
Mar 19, 2018 77.99 78.22 76.62 77.32 119,506 -0.47(-0.60%)
Mar 16, 2018 77.49 78.34 76.63 77.79 275,603 +0.20(+0.26%)
Mar 15, 2018 78.16 78.86 77.23 77.59 108,496 -0.41(-0.53%)
Mar 14, 2018 78.98 79.97 77.88 78.00 91,175 -0.79(-1.01%)
Mar 13, 2018 79.85 80.53 78.54 78.79 67,225 -0.69(-0.87%)
Mar 12, 2018 79.76 80.46 79.14 79.48 77,498 -0.31(-0.39%)
Mar 09, 2018 78.29 79.98 78.07 79.80 69,381 +2.27(+2.92%)
Mar 08, 2018 78.39 78.39 77.15 77.53 68,005 -0.95(-1.21%)
Mar 07, 2018 79.13 78.48 121,046 +1.30(+1.68%)
Mar 06, 2018 76.11 78.31 75.16 77.18 105,673 +1.46(+1.92%)
Mar 05, 2018 74.66 76.38 73.58 75.73 177,934 +0.29(+0.38%)
Mar 02, 2018 73.44 75.73 73.03 75.44 117,441 +1.20(+1.62%)
Mar 01, 2018 73.37 74.77 72.34 74.24 118,762 +0.67(+0.91%)
Feb 28, 2018 74.39 75.66 72.96 73.57 151,036 -0.42(-0.57%)
Feb 27, 2018 73.31 75.65 72.97 73.99 156,113 +0.62(+0.85%)
Feb 26, 2018 71.42 73.71 69.57 73.37 121,733 +2.38(+3.35%)
Feb 23, 2018 72.93 73.48 69.60 70.99 56,093 -1.56(-2.15%)
Feb 22, 2018 71.81 73.86 70.24 72.55 122,168 +5.44(+8.10%)
Feb 21, 2018 66.96 68.89 66.10 67.11 62,898 +0.20(+0.30%)
Feb 20, 2018 66.79 67.88 66.40 66.91 48,242 -0.17(-0.26%)
Feb 16, 2018 67.08 67.08 67.08 0 +0.17(+0.25%)
Feb 15, 2018 66.59 67.12 65.78 66.92 45,951 +0.63(+0.96%)
Feb 14, 2018 64.72 66.64 64.72 66.29 81,388 +0.91(+1.39%)
Feb 13, 2018 65.30 65.69 64.27 65.38 70,955 -0.40(-0.61%)
Feb 12, 2018 65.71 66.51 64.17 65.78 47,779 +0.49(+0.75%)
Feb 09, 2018 64.74 65.93 63.32 65.29 92,809 +1.44(+2.26%)
Feb 08, 2018 65.44 65.48 63.79 63.85 90,780 -1.54(-2.36%)
Feb 07, 2018 65.61 66.86 65.61 65.39 75,698 -0.28(-0.43%)
Feb 06, 2018 64.61 66.22 63.14 65.68 161,364 -0.75(-1.13%)
Feb 05, 2018 68.15 68.93 65.78 66.43 86,751 -2.50(-3.62%)
Feb 02, 2018 70.26 70.32 68.54 68.93 146,120 -1.86(-2.63%)
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.