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 (%)
Jan 29, 2016 39.09 40.37 38.93 40.37 126,323 +1.59(+4.10%)
Jan 28, 2016 38.40 39.11 38.22 38.78 66,580 +0.69(+1.82%)
Jan 27, 2016 38.56 39.11 38.03 38.09 100,105 -0.57(-1.46%)
Jan 26, 2016 37.90 38.98 37.61 38.66 85,963 +1.05(+2.79%)
Jan 25, 2016 38.81 38.81 37.44 37.61 106,837 -1.22(-3.15%)
Jan 22, 2016 38.66 39.31 38.25 38.83 117,856 +0.48(+1.26%)
Jan 21, 2016 39.76 39.76 38.30 38.34 160,318 -1.61(-4.02%)
Jan 20, 2016 38.86 40.34 38.42 39.95 119,764 +0.43(+1.09%)
Jan 19, 2016 40.31 40.31 39.16 39.52 107,761 -0.62(-1.54%)
Jan 15, 2016 39.94 40.14 40.14 40.14 155,467 -1.05(-2.55%)
Jan 14, 2016 40.69 41.77 40.16 41.19 118,408 +0.80(+1.98%)
Jan 13, 2016 41.54 41.97 40.19 40.39 91,941 -1.15(-2.77%)
Jan 12, 2016 41.71 41.75 40.66 41.54 101,363 +0.10(+0.24%)
Jan 11, 2016 41.10 41.78 40.76 41.44 104,290 +0.54(+1.32%)
Jan 08, 2016 40.83 41.70 40.35 40.90 122,827 -0.33(-0.81%)
Jan 07, 2016 41.16 41.68 40.60 41.23 79,957 -0.54(-1.29%)
Jan 06, 2016 42.33 42.37 41.66 41.77 75,623 -1.14(-2.66%)
Jan 05, 2016 42.83 42.99 42.14 42.91 54,362 +0.18(+0.42%)
Jan 04, 2016 44.00 44.17 42.47 42.73 122,795 -1.89(-4.23%)
Dec 31, 2015 44.63 44.62 44.62 44.62 88,981 -0.29(-0.64%)
Dec 30, 2015 45.78 45.89 44.84 44.91 43,918 -0.82(-1.79%)
Dec 29, 2015 45.53 45.90 45.18 45.72 67,154 +0.44(+0.97%)
Dec 28, 2015 45.18 45.41 44.70 45.28 49,433 +0.03(+0.06%)
Dec 24, 2015 45.54 45.26 45.26 45.26 23,832 -0.40(-0.87%)
Dec 23, 2015 45.52 46.01 45.44 45.65 52,123 +0.34(+0.75%)
Dec 22, 2015 44.14 45.44 43.72 45.31 77,479 +1.13(+2.56%)
Dec 21, 2015 44.38 45.04 43.65 44.18 63,873 +0.01(+0.02%)
Dec 18, 2015 46.08 46.16 43.84 44.17 238,107 -2.09(-4.52%)
Dec 17, 2015 46.51 46.69 46.09 46.26 97,002 -0.23(-0.50%)
Dec 16, 2015 45.71 46.92 45.58 46.50 86,746 +0.96(+2.11%)
Dec 15, 2015 44.93 45.72 44.27 45.53 95,101 +1.37(+3.11%)
Dec 14, 2015 44.30 44.56 43.75 44.16 147,466 -0.31(-0.71%)
Dec 11, 2015 43.40 44.58 43.19 44.48 108,449 -0.03(-0.06%)
Dec 10, 2015 45.03 45.23 43.90 44.50 129,772 -0.61(-1.35%)
Dec 09, 2015 45.77 46.32 44.82 45.11 88,495 -0.69(-1.51%)
Dec 08, 2015 46.06 46.20 45.35 45.80 136,726 -0.50(-1.09%)
Dec 07, 2015 46.56 46.59 46.11 46.31 98,886 -0.43(-0.92%)
Dec 04, 2015 46.60 47.06 46.34 46.74 133,125 -0.06(-0.13%)
Dec 03, 2015 46.74 47.03 46.11 46.80 99,085 +0.04(+0.08%)
Dec 02, 2015 46.82 47.18 46.52 46.76 74,045 -0.29(-0.61%)
Dec 01, 2015 46.96 47.05 46.53 47.05 105,872 +0.31(+0.65%)
Nov 30, 2015 46.64 46.88 46.06 46.75 191,930 +0.06(+0.13%)
Nov 27, 2015 46.69 46.96 46.32 46.68 48,550 -0.03(-0.06%)
Nov 25, 2015 46.59 46.71 46.71 46.71 67,265 -0.04(-0.10%)
Nov 24, 2015 46.40 46.90 45.48 46.76 75,394 +0.33(+0.71%)
Nov 23, 2015 46.61 46.93 46.03 46.42 61,078 -0.29(-0.61%)
Nov 20, 2015 47.05 47.58 46.52 46.71 118,070 -0.13(-0.29%)
Nov 19, 2015 46.49 46.94 46.41 46.85 55,297 +0.13(+0.27%)
Nov 18, 2015 46.68 46.72 46.25 46.72 90,713 +0.49(+1.06%)
Nov 17, 2015 46.29 46.62 46.08 46.23 94,243 +0.28(+0.60%)
Nov 16, 2015 45.87 46.18 45.70 45.95 113,386 +0.18(+0.39%)
Nov 13, 2015 45.30 46.37 45.30 45.77 66,826 +0.16(+0.35%)
Nov 12, 2015 46.20 46.20 45.42 45.61 90,006 -0.62(-1.34%)
Nov 11, 2015 46.31 46.69 46.13 46.23 64,084 -0.08(-0.17%)
Nov 10, 2015 46.39 47.04 46.06 46.31 96,304 -0.25(-0.54%)
Nov 09, 2015 47.27 47.53 46.28 46.56 135,569 -1.03(-2.16%)
Nov 06, 2015 47.34 47.70 46.80 47.59 59,141 -0.02(-0.04%)
Nov 05, 2015 47.94 48.62 47.31 47.61 53,992 -0.34(-0.71%)
Nov 04, 2015 48.14 48.59 47.62 47.95 50,050 -0.14(-0.30%)
Nov 03, 2015 48.53 48.86 48.07 48.09 100,533 -0.56(-1.16%)
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.