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 (%)
May 31, 2024 84.71 87.50 84.71 87.17 104,430 +2.89(+3.42%)
May 30, 2024 83.29 84.65 82.73 84.28 144,727 +1.73(+2.10%)
May 29, 2024 83.96 84.37 82.33 82.55 60,440 -2.71(-3.18%)
May 28, 2024 87.24 87.24 84.94 85.26 49,830 -1.09(-1.26%)
May 24, 2024 86.34 86.42 85.41 86.35 45,657 +0.58(+0.67%)
May 23, 2024 87.43 87.65 85.19 85.77 65,821 -1.57(-1.80%)
May 22, 2024 87.70 88.30 86.64 87.34 75,366 -0.81(-0.91%)
May 21, 2024 86.56 88.16 86.17 88.15 53,021 +1.24(+1.43%)
May 20, 2024 87.30 88.46 86.48 86.90 37,974 -0.77(-0.87%)
May 17, 2024 87.58 87.81 86.87 87.67 36,749 +0.40(+0.46%)
May 16, 2024 87.18 87.48 86.02 87.27 55,857 +0.25(+0.29%)
May 15, 2024 88.08 88.31 86.66 87.02 48,986 -0.48(-0.55%)
May 14, 2024 89.04 89.04 87.45 87.50 41,628 -0.12(-0.14%)
May 13, 2024 89.31 89.31 87.37 87.62 55,622 -1.04(-1.17%)
May 10, 2024 89.60 89.60 87.34 88.66 71,806 -0.30(-0.34%)
May 09, 2024 87.16 89.05 87.01 88.95 68,754 +2.14(+2.47%)
May 08, 2024 85.92 86.98 85.92 86.81 45,207 +0.28(+0.32%)
May 07, 2024 86.13 87.94 86.13 86.53 67,749 +0.19(+0.22%)
May 06, 2024 85.66 87.01 85.66 86.35 39,944 +1.03(+1.20%)
May 03, 2024 87.05 87.05 84.57 85.32 58,208 +0.12(+0.14%)
May 02, 2024 84.46 85.54 83.96 85.20 74,603 +1.55(+1.86%)
May 01, 2024 82.92 84.98 82.92 83.65 51,374 +1.03(+1.24%)
Apr 30, 2024 86.77 88.11 82.12 82.62 129,751 -1.53(-1.82%)
Apr 29, 2024 83.86 85.62 83.44 84.16 66,038 +0.55(+0.65%)
Apr 26, 2024 82.75 84.22 82.75 83.61 54,856 +0.81(+0.97%)
Apr 25, 2024 83.92 83.92 82.38 82.80 66,293 -1.71(-2.03%)
Apr 24, 2024 84.12 84.53 83.43 84.51 49,333 -0.36(-0.42%)
Apr 23, 2024 84.30 85.34 82.50 84.87 68,911 +0.50(+0.59%)
Apr 22, 2024 84.22 84.99 83.63 84.37 66,079 +0.58(+0.69%)
Apr 19, 2024 81.76 84.11 81.76 83.80 69,677 +2.10(+2.57%)
Apr 18, 2024 81.65 82.68 81.23 81.70 78,486 +0.45(+0.55%)
Apr 17, 2024 82.82 83.14 81.22 81.25 42,488 -0.71(-0.86%)
Apr 16, 2024 81.89 82.87 81.27 81.96 48,033 -0.90(-1.08%)
Apr 15, 2024 83.76 83.76 82.21 82.85 49,479 -0.88(-1.05%)
Apr 12, 2024 84.34 84.35 82.70 83.73 52,955 -1.40(-1.65%)
Apr 11, 2024 84.49 85.56 84.15 85.13 61,313 +1.14(+1.36%)
Apr 10, 2024 86.38 86.38 83.12 83.99 63,730 -4.44(-5.02%)
Apr 09, 2024 87.52 88.47 87.34 88.43 32,791 +1.25(+1.44%)
Apr 08, 2024 86.94 88.01 86.56 87.17 64,560 +0.51(+0.59%)
Apr 05, 2024 86.54 86.92 86.09 86.66 43,363 -0.37(-0.42%)
Apr 04, 2024 88.31 88.75 86.10 87.03 81,284 -0.73(-0.83%)
Apr 03, 2024 85.93 87.86 85.93 87.76 64,044 +1.16(+1.35%)
Apr 02, 2024 86.86 87.21 84.57 86.59 99,883 -1.42(-1.62%)
Apr 01, 2024 90.11 90.11 87.31 88.02 61,470 -1.62(-1.81%)
Mar 28, 2024 89.87 90.94 88.89 89.64 139,617 +0.37(+0.41%)
Mar 27, 2024 88.02 89.28 87.92 89.27 134,982 +1.99(+2.28%)
Mar 26, 2024 88.41 88.41 87.12 87.28 57,632 -0.33(-0.37%)
Mar 25, 2024 88.09 88.31 87.46 87.61 37,202 -0.44(-0.50%)
Mar 22, 2024 90.20 90.20 87.85 88.05 53,629 -1.71(-1.91%)
Mar 21, 2024 89.20 89.80 88.60 89.76 83,507 +0.91(+1.02%)
Mar 20, 2024 86.37 89.38 85.82 88.85 84,408 +2.43(+2.81%)
Mar 19, 2024 85.27 86.51 85.22 86.43 68,368 +1.07(+1.25%)
Mar 18, 2024 86.60 87.11 85.24 85.36 72,843 -1.55(-1.79%)
Mar 15, 2024 85.21 87.13 85.21 86.91 193,180 +1.27(+1.49%)
Mar 14, 2024 86.44 86.93 84.86 85.64 75,506 -1.50(-1.73%)
Mar 13, 2024 85.68 87.48 85.68 87.14 63,757 +0.97(+1.12%)
Mar 12, 2024 88.52 88.52 85.79 86.18 93,941 -2.18(-2.47%)
Mar 11, 2024 87.06 88.36 86.82 88.36 58,065 +1.15(+1.32%)
Mar 08, 2024 88.11 88.43 86.67 87.20 55,704 -0.32(-0.36%)
Mar 07, 2024 86.91 87.86 86.43 87.52 49,525 +1.20(+1.40%)
Mar 06, 2024 87.12 87.12 85.76 86.32 48,585 +0.06(+0.07%)
Mar 05, 2024 86.29 87.30 85.95 86.26 57,886 -0.65(-0.74%)
Mar 04, 2024 87.31 87.38 86.24 86.90 77,890 -0.65(-0.74%)
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.