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 (%)
Aug 30, 2019 90.23 90.47 88.76 89.37 65,005 -0.22(-0.25%)
Aug 29, 2019 89.67 90.31 89.49 89.59 67,235 +0.94(+1.06%)
Aug 28, 2019 86.66 88.96 86.66 88.65 49,822 +1.70(+1.96%)
Aug 27, 2019 88.45 88.64 86.81 86.95 70,493 -0.99(-1.13%)
Aug 26, 2019 87.15 88.09 86.04 87.94 73,575 +1.88(+2.18%)
Aug 23, 2019 87.46 88.15 85.13 86.07 107,130 -2.00(-2.27%)
Aug 22, 2019 89.50 89.57 87.58 88.06 61,344 -1.07(-1.20%)
Aug 21, 2019 89.02 89.42 88.38 89.13 61,719 +1.17(+1.33%)
Aug 20, 2019 88.85 89.03 87.21 87.96 66,472 -1.18(-1.32%)
Aug 19, 2019 89.41 89.96 88.74 89.14 55,042 +0.78(+0.88%)
Aug 16, 2019 86.91 88.66 86.91 88.36 63,036 +2.09(+2.43%)
Aug 15, 2019 87.74 87.81 85.61 86.27 71,820 -1.23(-1.41%)
Aug 14, 2019 86.96 88.17 86.62 87.50 98,485 -1.84(-2.06%)
Aug 13, 2019 88.17 90.39 88.06 89.34 73,086 +1.25(+1.42%)
Aug 12, 2019 88.33 89.05 87.40 88.09 41,668 -0.81(-0.91%)
Aug 09, 2019 89.79 90.19 88.08 88.91 93,110 -1.26(-1.40%)
Aug 08, 2019 87.84 90.34 87.84 90.17 67,916 +2.95(+3.39%)
Aug 07, 2019 86.00 87.41 85.79 87.21 62,418 +0.14(+0.16%)
Aug 06, 2019 87.85 88.81 85.97 87.07 98,612 -0.78(-0.88%)
Aug 05, 2019 88.29 88.64 87.15 87.85 81,686 -1.94(-2.16%)
Aug 02, 2019 90.20 90.20 87.41 89.79 78,983 -0.45(-0.50%)
Aug 01, 2019 92.41 94.24 89.87 90.24 97,828 -2.40(-2.59%)
Jul 31, 2019 92.04 95.16 92.04 92.64 148,974 +0.76(+0.82%)
Jul 30, 2019 90.07 92.04 89.83 91.89 89,020 +1.22(+1.35%)
Jul 29, 2019 92.50 92.92 90.22 90.66 93,080 -2.19(-2.35%)
Jul 26, 2019 90.91 93.08 90.91 92.85 92,361 +1.71(+1.88%)
Jul 25, 2019 92.04 92.25 90.14 91.14 93,416 -0.93(-1.01%)
Jul 24, 2019 88.77 92.45 87.25 92.07 157,303 +4.21(+4.80%)
Jul 23, 2019 86.55 88.15 86.55 87.86 62,668 +1.82(+2.12%)
Jul 22, 2019 87.09 87.53 85.61 86.04 48,686 -0.81(-0.94%)
Jul 19, 2019 86.39 87.79 86.39 86.85 72,776 +0.14(+0.16%)
Jul 18, 2019 86.10 86.78 85.72 86.71 64,053 +0.45(+0.52%)
Jul 17, 2019 86.07 86.57 85.42 86.26 64,934 +0.15(+0.17%)
Jul 16, 2019 85.88 87.22 85.40 86.11 68,345 +0.11(+0.13%)
Jul 15, 2019 86.85 86.85 84.43 86.00 119,299 -0.63(-0.72%)
Jul 12, 2019 85.05 87.10 84.96 86.63 58,648 +1.79(+2.11%)
Jul 11, 2019 84.76 84.98 83.75 84.83 51,720 +0.37(+0.44%)
Jul 10, 2019 84.23 84.68 83.80 84.46 112,852 +0.81(+0.97%)
Jul 09, 2019 84.35 84.51 83.14 83.65 62,426 -1.07(-1.27%)
Jul 08, 2019 85.58 85.98 84.36 84.72 79,248 -1.17(-1.36%)
Jul 05, 2019 85.00 86.13 84.51 85.89 38,100 +0.56(+0.66%)
Jul 03, 2019 86.34 86.54 85.24 85.33 47,411 -0.66(-0.77%)
Jul 02, 2019 86.48 86.97 84.98 85.99 72,288 -0.41(-0.48%)
Jul 01, 2019 86.95 87.08 85.21 86.40 127,129 +0.52(+0.61%)
Jun 28, 2019 84.16 86.14 84.16 85.88 241,338 +1.94(+2.32%)
Jun 27, 2019 82.58 83.98 82.22 83.93 88,699 +1.97(+2.41%)
Jun 26, 2019 83.50 84.34 81.54 81.96 92,901 -1.43(-1.71%)
Jun 25, 2019 83.15 84.29 82.67 83.39 71,611 +0.49(+0.59%)
Jun 24, 2019 83.65 83.90 82.69 82.91 69,909 -0.82(-0.98%)
Jun 21, 2019 85.05 85.57 83.63 83.73 147,050 -1.94(-2.27%)
Jun 20, 2019 86.94 86.94 85.28 85.67 59,556 -0.07(-0.09%)
Jun 19, 2019 84.84 85.99 84.40 85.75 79,013 +0.87(+1.02%)
Jun 18, 2019 85.28 86.60 84.64 84.88 75,407 +0.30(+0.35%)
Jun 17, 2019 85.88 85.88 84.45 84.58 59,811 -1.16(-1.35%)
Jun 14, 2019 86.38 86.95 85.46 85.74 72,455 -0.81(-0.94%)
Jun 13, 2019 87.14 87.63 86.03 86.55 85,271 -0.18(-0.20%)
Jun 12, 2019 86.22 87.60 85.84 86.73 71,524 +0.47(+0.54%)
Jun 11, 2019 85.96 86.76 85.11 86.26 104,192 +1.12(+1.32%)
Jun 10, 2019 84.59 85.58 84.40 85.14 65,607 +1.07(+1.28%)
Jun 07, 2019 84.50 84.97 83.79 84.07 114,836 -0.11(-0.13%)
Jun 06, 2019 83.75 84.65 82.45 84.18 110,043 +0.70(+0.84%)
Jun 05, 2019 83.41 83.66 82.18 83.48 107,371 +0.24(+0.29%)
Jun 04, 2019 81.56 83.24 80.57 83.23 80,279 +2.51(+3.11%)
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.