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 29, 2020 92.35 92.77 90.85 91.81 156,730 -1.87(-2.00%)
May 28, 2020 95.44 96.19 93.12 93.68 77,950 -1.20(-1.26%)
May 27, 2020 92.60 94.88 91.20 94.88 96,659 +3.68(+4.04%)
May 26, 2020 92.73 93.59 90.62 91.19 90,048 +1.10(+1.22%)
May 22, 2020 90.93 90.93 89.16 90.09 72,690 -0.08(-0.08%)
May 21, 2020 89.81 90.45 88.03 90.16 77,648 +0.70(+0.78%)
May 20, 2020 86.71 90.21 86.11 89.47 131,171 +4.66(+5.49%)
May 19, 2020 85.15 87.06 84.32 84.81 78,589 -0.97(-1.13%)
May 18, 2020 85.63 88.26 85.40 85.78 149,141 +1.47(+1.74%)
May 15, 2020 82.72 84.52 81.62 84.31 371,410 +1.35(+1.62%)
May 14, 2020 82.16 83.14 78.84 82.96 143,251 -0.59(-0.71%)
May 13, 2020 84.81 85.58 81.57 83.56 166,858 -2.21(-2.57%)
May 12, 2020 88.26 88.75 85.66 85.76 113,996 -2.47(-2.80%)
May 11, 2020 88.18 89.62 87.14 88.23 120,607 -0.80(-0.90%)
May 08, 2020 89.63 89.63 87.78 89.03 74,812 +0.87(+0.98%)
May 07, 2020 89.04 89.14 87.06 88.17 86,604 +0.55(+0.62%)
May 06, 2020 87.06 88.48 86.26 87.62 98,661 +1.04(+1.20%)
May 05, 2020 87.35 88.57 86.57 86.58 99,621 +0.74(+0.86%)
May 04, 2020 88.39 88.39 84.81 85.85 103,796 -2.42(-2.74%)
May 01, 2020 88.76 88.99 86.89 88.27 102,827 -1.63(-1.81%)
Apr 30, 2020 90.66 90.77 88.57 89.90 350,735 -3.02(-3.26%)
Apr 29, 2020 93.36 94.83 91.67 92.93 128,865 +2.17(+2.39%)
Apr 28, 2020 91.08 92.07 89.55 90.76 101,237 +2.13(+2.40%)
Apr 27, 2020 87.11 89.49 85.99 88.63 142,353 +2.85(+3.32%)
Apr 24, 2020 89.72 89.72 84.94 85.78 149,625 -2.36(-2.67%)
Apr 23, 2020 85.87 89.94 85.87 88.14 136,719 +3.71(+4.40%)
Apr 22, 2020 86.78 86.78 83.52 84.43 95,869 -0.38(-0.44%)
Apr 21, 2020 85.95 88.48 84.08 84.80 125,479 -1.25(-1.46%)
Apr 20, 2020 86.69 87.65 84.25 86.06 66,035 -2.63(-2.96%)
Apr 17, 2020 88.68 90.57 87.03 88.68 92,428 +2.78(+3.24%)
Apr 16, 2020 86.27 86.97 83.02 85.91 112,631 +0.72(+0.84%)
Apr 15, 2020 87.40 89.32 84.81 85.19 78,590 -4.53(-5.05%)
Apr 14, 2020 90.97 91.72 88.06 89.72 65,326 +1.45(+1.64%)
Apr 13, 2020 90.49 90.68 86.88 88.27 59,920 -2.88(-3.16%)
Apr 09, 2020 90.56 93.58 89.66 91.15 88,077 +1.75(+1.96%)
Apr 08, 2020 89.58 90.80 88.11 89.40 89,998 +1.31(+1.49%)
Apr 07, 2020 89.95 92.70 86.68 88.09 111,238 -0.01(-0.01%)
Apr 06, 2020 87.78 89.72 84.09 88.10 138,358 +3.23(+3.81%)
Apr 03, 2020 81.51 84.87 80.17 84.87 125,430 +2.34(+2.83%)
Apr 02, 2020 80.95 83.42 79.37 82.53 88,735 +3.82(+4.85%)
Apr 01, 2020 80.07 80.39 78.03 78.71 96,683 -4.65(-5.57%)
Mar 31, 2020 81.61 83.52 79.67 83.36 120,214 +1.30(+1.58%)
Mar 30, 2020 74.68 82.64 74.68 82.06 96,574 +8.04(+10.86%)
Mar 27, 2020 77.63 77.85 73.23 74.02 90,836 -6.45(-8.01%)
Mar 26, 2020 77.89 81.28 77.89 80.47 100,675 +3.38(+4.39%)
Mar 25, 2020 79.74 82.17 74.90 77.08 130,545 -2.39(-3.01%)
Mar 24, 2020 79.36 82.66 75.28 79.48 122,379 +4.27(+5.68%)
Mar 23, 2020 71.90 76.33 67.94 75.21 109,647 +4.52(+6.40%)
Mar 20, 2020 93.99 93.99 69.88 70.69 194,831 -21.95(-23.69%)
Mar 19, 2020 97.03 99.77 91.67 92.63 269,890 -3.48(-3.62%)
Mar 18, 2020 93.75 96.45 86.56 96.11 223,600 +2.35(+2.50%)
Mar 17, 2020 79.46 95.64 78.04 93.76 310,367 +15.98(+20.55%)
Mar 16, 2020 69.73 78.15 69.73 77.78 207,831 -0.42(-0.54%)
Mar 13, 2020 71.37 78.44 69.44 78.21 205,336 +10.97(+16.31%)
Mar 12, 2020 66.88 72.20 65.33 67.24 169,584 -4.95(-6.85%)
Mar 11, 2020 74.89 74.89 70.90 72.18 113,101 -4.96(-6.43%)
Mar 10, 2020 77.73 77.82 73.65 77.14 200,667 +2.12(+2.83%)
Mar 09, 2020 75.93 77.83 74.09 75.02 146,136 -5.85(-7.24%)
Mar 06, 2020 79.68 81.96 79.32 80.87 71,416 -1.43(-1.74%)
Mar 05, 2020 83.99 84.36 80.84 82.31 111,052 -4.39(-5.07%)
Mar 04, 2020 84.50 86.78 82.67 86.70 86,974 +3.55(+4.27%)
Mar 03, 2020 84.73 86.50 81.75 83.15 95,848 -1.85(-2.18%)
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.