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

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 111.73 111.73 108.51 108.61 106,074 -4.08(-3.62%)
Nov 29, 2021 114.82 114.82 112.56 112.69 53,310 -0.97(-0.85%)
Nov 26, 2021 115.34 116.02 112.80 113.66 48,510 -3.54(-3.02%)
Nov 24, 2021 118.27 118.73 117.01 117.19 29,745 -0.96(-0.81%)
Nov 23, 2021 118.73 118.76 117.55 118.16 45,324 -0.08(-0.06%)
Nov 22, 2021 116.39 119.17 116.36 118.23 45,804 +2.06(+1.78%)
Nov 19, 2021 116.11 117.69 115.97 116.17 60,654 -0.63(-0.54%)
Nov 18, 2021 117.08 117.05 116.54 116.80 73,214 -0.44(-0.38%)
Nov 17, 2021 117.63 117.98 116.45 117.24 91,641 -0.94(-0.80%)
Nov 16, 2021 119.23 119.72 118.04 118.18 55,254 -1.05(-0.88%)
Nov 15, 2021 121.93 121.93 118.91 119.23 95,372 -2.07(-1.70%)
Nov 12, 2021 122.50 122.50 120.01 121.30 38,085 -0.42(-0.35%)
Nov 11, 2021 122.07 122.95 121.44 121.72 44,298 -0.23(-0.19%)
Nov 10, 2021 122.80 121.95 60,028 -0.44(-0.36%)
Nov 09, 2021 123.53 123.80 121.61 122.39 83,613 -0.90(-0.73%)
Nov 08, 2021 124.29 124.29 122.48 123.30 42,083 -0.09(-0.07%)
Nov 05, 2021 120.80 123.70 119.17 123.38 69,275 +3.72(+3.11%)
Nov 04, 2021 119.78 120.11 117.58 119.66 115,384 +0.32(+0.27%)
Nov 03, 2021 117.47 119.95 117.47 119.35 69,348 +1.38(+1.17%)
Nov 02, 2021 117.26 118.60 116.00 117.96 54,109 +1.02(+0.87%)
Nov 01, 2021 115.57 117.65 114.84 116.94 77,702 +1.62(+1.41%)
Oct 29, 2021 115.67 116.47 114.80 115.32 90,701 -0.10(-0.08%)
Oct 28, 2021 114.20 116.31 113.90 115.42 47,652 +1.13(+0.99%)
Oct 27, 2021 116.26 117.07 114.27 114.28 55,306 -2.56(-2.19%)
Oct 26, 2021 115.21 117.21 116.84 82,212 +1.43(+1.24%)
Oct 25, 2021 116.44 116.58 115.40 115.41 56,055 -0.40(-0.35%)
Oct 22, 2021 116.79 117.45 115.70 115.81 57,793 -0.89(-0.77%)
Oct 21, 2021 118.19 119.41 115.95 116.70 86,763 -1.18(-1.00%)
Oct 20, 2021 116.23 120.57 114.06 117.89 176,920 +3.88(+3.41%)
Oct 19, 2021 114.85 114.86 112.95 114.00 91,296 +0.11(+0.09%)
Oct 18, 2021 114.67 115.11 113.70 113.90 76,045 -0.94(-0.82%)
Oct 15, 2021 117.59 117.59 114.84 114.84 90,958 -1.09(-0.94%)
Oct 14, 2021 114.54 116.35 114.54 115.93 77,623 +2.33(+2.05%)
Oct 13, 2021 114.85 114.85 113.00 113.60 44,725 -1.30(-1.13%)
Oct 12, 2021 114.00 115.12 114.00 114.90 46,785 +0.84(+0.73%)
Oct 11, 2021 114.11 114.92 113.64 114.06 44,838 +0.02(+0.02%)
Oct 08, 2021 113.98 114.42 113.22 114.04 22,264 +0.14(+0.13%)
Oct 07, 2021 112.87 114.73 112.87 113.90 64,899 +1.59(+1.41%)
Oct 06, 2021 111.01 112.34 110.21 112.31 51,063 +0.40(+0.36%)
Oct 05, 2021 110.43 112.73 110.25 111.91 84,225 +1.36(+1.23%)
Oct 04, 2021 110.26 111.53 109.55 110.55 55,167 +0.25(+0.23%)
Oct 01, 2021 108.74 111.04 107.38 110.30 107,740 +1.78(+1.64%)
Sep 30, 2021 111.00 111.21 108.51 108.52 86,449 -2.07(-1.87%)
Sep 29, 2021 108.77 110.70 107.86 110.58 71,558 +2.55(+2.36%)
Sep 28, 2021 108.79 109.58 107.77 108.04 114,147 -0.39(-0.36%)
Sep 27, 2021 107.43 109.40 107.25 108.43 55,979 +1.43(+1.34%)
Sep 24, 2021 106.88 108.05 106.88 107.00 60,484 +0.33(+0.31%)
Sep 23, 2021 105.82 107.91 105.82 106.67 52,627 +1.22(+1.16%)
Sep 22, 2021 106.46 106.95 105.39 105.45 74,509 -0.09(-0.08%)
Sep 21, 2021 106.79 107.39 105.10 105.54 81,750 -0.90(-0.85%)
Sep 20, 2021 105.48 106.78 104.81 106.44 71,797 -0.72(-0.67%)
Sep 17, 2021 109.65 109.65 105.13 107.16 317,242 -2.38(-2.18%)
Sep 16, 2021 110.31 110.67 108.64 109.55 77,407 -0.62(-0.57%)
Sep 15, 2021 109.91 110.66 109.33 110.17 84,480 +0.01(+0.01%)
Sep 14, 2021 110.54 110.54 109.27 110.16 112,841 -0.56(-0.50%)
Sep 13, 2021 110.34 110.72 109.44 110.72 67,522 +0.83(+0.75%)
Sep 10, 2021 111.42 111.62 109.67 109.89 62,280 -0.83(-0.75%)
Sep 09, 2021 111.84 112.57 110.72 110.72 67,952 -1.44(-1.28%)
Sep 08, 2021 111.13 113.06 111.09 112.16 62,442 +0.71(+0.64%)
Sep 07, 2021 113.37 113.37 111.20 111.45 52,949 -2.35(-2.07%)
Sep 03, 2021 114.16 114.16 112.53 113.80 59,396 -0.08(-0.07%)
Sep 02, 2021 112.78 113.95 111.81 113.88 46,888 +0.89(+0.79%)
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.