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 (%)
Feb 29, 2024 88.90 89.36 87.93 88.80 72,277 +0.82(+0.93%)
Feb 28, 2024 88.23 89.12 87.81 87.98 48,720 -1.28(-1.43%)
Feb 27, 2024 89.75 89.75 88.21 89.26 63,946 +0.04(+0.04%)
Feb 26, 2024 89.42 89.91 88.74 89.22 46,907 -1.00(-1.11%)
Feb 23, 2024 91.41 91.63 89.64 90.22 65,600 -1.02(-1.12%)
Feb 22, 2024 89.70 91.58 89.62 91.25 127,202 +1.27(+1.41%)
Feb 21, 2024 89.18 90.70 88.86 89.98 104,262 -0.17(-0.19%)
Feb 20, 2024 88.23 90.32 85.65 90.14 129,448 -2.16(-2.34%)
Feb 16, 2024 92.09 93.34 91.61 92.31 133,553 -0.24(-0.26%)
Feb 15, 2024 89.19 92.99 89.19 92.54 132,066 +3.87(+4.36%)
Feb 14, 2024 88.63 89.37 87.15 88.68 99,720 +1.23(+1.41%)
Feb 13, 2024 89.22 90.25 86.50 87.45 99,418 -4.16(-4.54%)
Feb 12, 2024 89.66 91.96 89.27 91.61 90,906 +2.15(+2.40%)
Feb 09, 2024 89.03 89.85 88.01 89.46 101,295 +0.23(+0.26%)
Feb 08, 2024 88.32 89.28 88.23 89.23 71,077 +0.69(+0.78%)
Feb 07, 2024 88.90 89.30 88.23 88.54 49,971 -0.23(-0.26%)
Feb 06, 2024 87.79 89.41 87.33 88.77 51,075 +1.05(+1.20%)
Feb 05, 2024 88.73 89.27 87.52 87.72 60,754 -2.55(-2.82%)
Feb 02, 2024 88.44 90.84 88.38 90.26 66,978 +0.80(+0.90%)
Feb 01, 2024 89.08 89.61 88.32 89.46 78,938 +0.96(+1.09%)
Jan 31, 2024 92.20 92.20 88.40 88.50 91,703 -3.26(-3.55%)
Jan 30, 2024 91.50 91.77 90.92 91.76 63,910 -0.30(-0.32%)
Jan 29, 2024 90.15 92.15 89.92 92.06 64,243 +1.66(+1.83%)
Jan 26, 2024 91.57 91.93 90.16 90.40 43,755 -0.21(-0.23%)
Jan 25, 2024 91.79 92.17 89.40 90.61 84,168 +0.16(+0.18%)
Jan 24, 2024 92.79 92.81 90.37 90.45 100,145 -1.56(-1.69%)
Jan 23, 2024 93.36 94.51 91.03 92.01 133,134 -0.16(-0.17%)
Jan 22, 2024 90.45 92.64 89.89 92.17 108,639 +2.33(+2.59%)
Jan 19, 2024 89.24 90.11 88.08 89.84 82,602 +0.99(+1.12%)
Jan 18, 2024 87.94 88.87 87.04 88.85 75,348 +1.14(+1.30%)
Jan 17, 2024 85.93 88.36 85.93 87.71 105,469 +0.25(+0.28%)
Jan 16, 2024 88.04 89.18 87.44 87.46 85,927 -1.44(-1.62%)
Jan 12, 2024 89.22 89.22 87.75 88.90 63,322 +0.92(+1.05%)
Jan 11, 2024 87.49 88.13 86.72 87.97 95,326 -0.13(-0.15%)
Jan 10, 2024 87.47 88.23 87.46 88.10 66,678 -0.03(-0.03%)
Jan 09, 2024 87.81 88.33 87.34 88.13 65,503 -1.19(-1.33%)
Jan 08, 2024 88.84 89.52 88.36 89.32 80,060 +0.19(+0.21%)
Jan 05, 2024 89.54 90.65 88.56 89.13 64,738 -1.05(-1.17%)
Jan 04, 2024 90.21 91.14 89.59 90.18 94,293 +0.64(+0.72%)
Jan 03, 2024 92.12 92.12 89.03 89.54 95,372 -3.09(-3.34%)
Jan 02, 2024 93.10 93.87 91.71 92.63 79,521 -1.10(-1.17%)
Dec 29, 2023 94.30 94.79 93.50 93.73 150,014 -0.31(-0.33%)
Dec 28, 2023 93.64 94.58 92.59 94.04 199,079 +0.51(+0.54%)
Dec 27, 2023 94.06 95.15 91.53 93.54 186,034 -0.82(-0.87%)
Dec 26, 2023 95.18 95.18 93.76 94.36 71,910 -0.54(-0.56%)
Dec 22, 2023 93.77 95.85 92.80 94.89 125,517 +2.13(+2.30%)
Dec 21, 2023 92.56 92.98 90.82 92.76 104,642 +1.23(+1.34%)
Dec 20, 2023 92.43 93.98 90.93 91.53 109,666 -0.86(-0.93%)
Dec 19, 2023 91.07 92.92 91.07 92.40 94,755 +2.55(+2.84%)
Dec 18, 2023 91.41 91.41 89.85 89.85 83,376 -1.33(-1.46%)
Dec 15, 2023 93.14 93.45 91.13 91.18 544,056 -1.35(-1.46%)
Dec 14, 2023 91.44 94.44 91.44 92.52 137,105 +2.86(+3.20%)
Dec 13, 2023 85.88 90.33 85.36 89.66 132,040 +3.62(+4.21%)
Dec 12, 2023 86.49 86.49 85.46 86.04 66,568 -0.57(-0.65%)
Dec 11, 2023 87.02 87.72 85.91 86.61 78,754 -0.93(-1.06%)
Dec 08, 2023 88.75 89.80 85.84 87.54 94,374 -1.03(-1.16%)
Dec 07, 2023 85.22 88.62 84.53 88.57 94,324 +3.59(+4.22%)
Dec 06, 2023 86.54 88.48 84.54 84.98 181,146 -0.52(-0.60%)
Dec 05, 2023 84.98 85.59 83.70 85.50 122,897 +0.16(+0.19%)
Dec 04, 2023 82.67 85.38 81.56 85.34 141,747 +2.88(+3.49%)
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.