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 31, 2021 110.98 112.96 110.98 112.47 56,551 +1.42(+1.28%)
Aug 30, 2021 112.13 112.72 111.03 111.04 43,350 -0.74(-0.66%)
Aug 27, 2021 110.35 113.02 110.35 111.78 107,834 +1.97(+1.79%)
Aug 26, 2021 110.49 110.52 109.51 109.82 71,699 -1.26(-1.13%)
Aug 25, 2021 110.78 112.09 110.78 111.08 50,495 -0.13(-0.12%)
Aug 24, 2021 110.28 111.38 109.92 111.21 56,422 +1.01(+0.92%)
Aug 23, 2021 108.78 110.34 108.10 110.20 60,931 +1.99(+1.84%)
Aug 20, 2021 107.46 108.81 107.46 108.21 54,085 +0.66(+0.61%)
Aug 19, 2021 108.39 108.78 107.45 107.55 77,128 -1.88(-1.72%)
Aug 18, 2021 109.87 111.19 109.16 109.43 48,868 -0.77(-0.70%)
Aug 17, 2021 109.58 110.84 109.28 110.20 87,421 -0.34(-0.31%)
Aug 16, 2021 108.30 110.55 107.67 110.55 71,123 +1.46(+1.34%)
Aug 13, 2021 108.95 109.17 107.96 109.08 51,072 +0.16(+0.15%)
Aug 12, 2021 111.05 111.52 108.47 108.92 86,040 -1.97(-1.77%)
Aug 11, 2021 112.73 112.73 110.40 110.89 60,609 -1.22(-1.09%)
Aug 10, 2021 112.01 113.22 111.64 112.11 45,830 -0.48(-0.42%)
Aug 09, 2021 112.90 113.40 111.74 112.59 37,623 +0.00(+0.00%)
Aug 06, 2021 111.97 112.94 111.97 112.59 48,452 +1.05(+0.94%)
Aug 05, 2021 109.94 111.92 109.54 111.54 72,534 +2.10(+1.92%)
Aug 04, 2021 112.57 112.93 109.41 109.44 86,805 -4.25(-3.73%)
Aug 03, 2021 113.22 114.38 112.77 113.68 137,155 +0.47(+0.41%)
Aug 02, 2021 112.18 113.84 112.18 113.22 130,825 +0.67(+0.59%)
Jul 30, 2021 113.45 114.37 111.64 112.55 336,474 -0.29(-0.25%)
Jul 29, 2021 113.08 114.09 112.30 112.83 56,015 +0.19(+0.17%)
Jul 28, 2021 114.08 114.12 111.63 112.64 51,347 -0.30(-0.26%)
Jul 27, 2021 112.31 113.45 111.74 112.94 70,785 -0.33(-0.29%)
Jul 26, 2021 112.96 114.13 112.74 113.27 65,863 +1.00(+0.89%)
Jul 23, 2021 111.70 112.48 110.97 112.27 44,791 +0.75(+0.68%)
Jul 22, 2021 111.71 112.73 111.16 111.52 43,067 -0.60(-0.54%)
Jul 21, 2021 114.45 114.85 112.12 112.12 49,690 -1.29(-1.14%)
Jul 20, 2021 111.84 115.49 111.84 113.41 146,354 +1.56(+1.40%)
Jul 19, 2021 111.68 112.83 110.77 111.84 85,966 -1.58(-1.40%)
Jul 16, 2021 113.80 114.72 112.79 113.43 76,719 +0.23(+0.20%)
Jul 15, 2021 112.47 113.65 112.32 113.20 54,933 +0.09(+0.08%)
Jul 14, 2021 114.45 114.66 113.02 113.11 79,316 -0.67(-0.59%)
Jul 13, 2021 114.27 115.83 113.09 113.78 69,942 -1.46(-1.27%)
Jul 12, 2021 113.92 115.43 113.60 115.24 63,864 +0.36(+0.32%)
Jul 09, 2021 114.90 116.20 114.06 114.88 51,640 +1.05(+0.92%)
Jul 08, 2021 113.84 114.85 113.12 113.83 53,410 -1.70(-1.47%)
Jul 07, 2021 114.16 115.97 113.96 115.53 86,967 +1.22(+1.07%)
Jul 06, 2021 116.11 116.11 113.02 114.30 60,855 -2.01(-1.73%)
Jul 02, 2021 117.37 117.55 115.19 116.32 66,939 -0.81(-0.69%)
Jul 01, 2021 115.99 118.11 115.62 117.13 92,135 +2.37(+2.06%)
Jun 30, 2021 115.65 116.20 114.76 114.76 107,048 -1.48(-1.27%)
Jun 29, 2021 116.41 117.54 116.08 116.24 48,201 -0.17(-0.15%)
Jun 28, 2021 117.71 117.71 116.02 116.41 87,364 -1.19(-1.01%)
Jun 25, 2021 118.47 120.11 117.42 117.61 255,404 -0.54(-0.46%)
Jun 24, 2021 119.00 119.00 117.24 118.15 64,848 +0.28(+0.23%)
Jun 23, 2021 119.54 120.32 117.85 117.87 87,973 -1.86(-1.55%)
Jun 22, 2021 119.69 120.13 118.41 119.73 36,033 +0.37(+0.31%)
Jun 21, 2021 119.08 120.11 118.45 119.36 55,289 +1.92(+1.63%)
Jun 18, 2021 119.60 119.60 117.06 117.44 137,483 -1.98(-1.66%)
Jun 17, 2021 123.52 123.52 118.80 119.43 70,405 -4.62(-3.72%)
Jun 16, 2021 124.94 124.94 122.76 124.05 60,402 -0.83(-0.66%)
Jun 15, 2021 124.50 125.46 123.18 124.88 57,999 +0.73(+0.59%)
Jun 14, 2021 125.55 125.55 123.63 124.14 52,999 -1.18(-0.94%)
Jun 11, 2021 125.97 126.02 124.22 125.33 42,567 -0.11(-0.09%)
Jun 10, 2021 126.90 126.90 125.19 125.44 49,788 -0.24(-0.19%)
Jun 09, 2021 127.58 127.58 124.73 125.68 56,084 -1.50(-1.18%)
Jun 08, 2021 126.69 127.57 125.65 127.18 50,031 +0.51(+0.40%)
Jun 07, 2021 128.42 128.75 125.57 126.67 61,393 -1.34(-1.04%)
Jun 04, 2021 128.75 128.84 128.01 128.01 55,668 -0.61(-0.47%)
Jun 03, 2021 127.84 128.82 126.29 128.62 56,484 +0.20(+0.16%)
Jun 02, 2021 130.97 130.97 127.49 128.42 69,502 -2.26(-1.73%)
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.