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, 2023 86.73 87.36 85.99 86.12 86,292 -0.58(-0.67%)
Aug 30, 2023 85.72 86.98 85.72 86.70 73,811 +0.73(+0.84%)
Aug 29, 2023 85.55 86.03 85.22 85.98 61,404 +0.57(+0.67%)
Aug 28, 2023 85.46 86.81 85.36 85.41 68,530 +0.26(+0.30%)
Aug 25, 2023 85.25 85.81 84.36 85.15 82,235 +0.45(+0.53%)
Aug 24, 2023 83.72 85.06 83.72 84.70 106,467 +0.75(+0.89%)
Aug 23, 2023 84.52 85.14 83.72 83.95 121,477 -0.54(-0.64%)
Aug 22, 2023 85.40 86.21 84.40 84.50 63,922 -0.67(-0.78%)
Aug 21, 2023 86.03 86.03 84.97 85.16 67,481 -0.97(-1.13%)
Aug 18, 2023 85.66 87.30 85.59 86.14 81,198 -0.19(-0.22%)
Aug 17, 2023 86.55 87.30 86.18 86.32 71,077 -0.14(-0.16%)
Aug 16, 2023 87.14 87.79 85.59 86.46 116,279 -0.58(-0.67%)
Aug 15, 2023 88.78 88.78 87.02 87.04 64,484 -2.48(-2.77%)
Aug 14, 2023 90.26 90.26 89.01 89.52 93,676 -1.14(-1.26%)
Aug 11, 2023 91.21 91.69 90.57 90.66 73,500 -0.93(-1.02%)
Aug 10, 2023 91.76 92.63 91.17 91.59 51,304 +0.10(+0.11%)
Aug 09, 2023 91.89 92.09 90.91 91.49 61,516 -0.49(-0.53%)
Aug 08, 2023 91.46 92.33 91.19 91.98 63,274 -1.11(-1.19%)
Aug 07, 2023 92.22 93.19 91.45 93.09 86,583 +1.07(+1.16%)
Aug 04, 2023 91.97 93.03 91.97 92.02 67,057 -0.02(-0.02%)
Aug 03, 2023 92.70 93.16 91.30 92.04 102,277 -0.41(-0.45%)
Aug 02, 2023 91.84 93.36 91.65 92.46 80,423 -0.57(-0.61%)
Aug 01, 2023 93.59 94.48 92.62 93.03 107,519 -1.14(-1.21%)
Jul 31, 2023 92.65 94.93 92.27 94.17 1,219,751 +1.75(+1.89%)
Jul 28, 2023 91.65 92.48 90.65 92.42 184,653 +1.33(+1.46%)
Jul 27, 2023 91.48 91.48 89.43 91.09 190,112 -0.56(-0.61%)
Jul 26, 2023 90.41 93.26 89.63 91.65 287,864 -3.07(-3.24%)
Jul 25, 2023 94.17 95.25 93.13 94.72 126,476 +0.88(+0.94%)
Jul 24, 2023 94.07 94.86 93.19 93.83 172,749 -0.42(-0.45%)
Jul 21, 2023 94.83 95.13 93.39 94.25 143,500 -0.77(-0.81%)
Jul 20, 2023 94.70 95.29 94.09 95.02 103,818 +0.28(+0.30%)
Jul 19, 2023 94.69 95.12 93.40 94.73 128,853 +0.18(+0.19%)
Jul 18, 2023 91.45 94.89 91.45 94.56 144,993 +3.13(+3.43%)
Jul 17, 2023 91.12 91.96 90.41 91.42 119,144 +0.21(+0.23%)
Jul 14, 2023 91.50 91.60 89.20 91.22 114,352 -0.59(-0.64%)
Jul 13, 2023 91.67 91.97 91.00 91.81 125,968 +0.61(+0.67%)
Jul 12, 2023 91.33 91.51 90.06 91.20 128,373 +1.54(+1.72%)
Jul 11, 2023 89.49 90.07 88.61 89.65 120,132 +1.03(+1.16%)
Jul 10, 2023 89.38 91.26 88.33 88.62 111,210 -0.79(-0.88%)
Jul 07, 2023 87.62 89.57 85.84 89.41 251,557 -0.45(-0.50%)
Jul 06, 2023 89.83 90.70 89.15 89.86 103,102 -0.92(-1.02%)
Jul 05, 2023 92.82 92.82 90.76 90.78 99,938 -3.04(-3.24%)
Jul 03, 2023 93.26 94.76 93.26 93.82 49,608 -0.09(-0.09%)
Jun 30, 2023 94.62 94.62 93.40 93.91 82,887 +0.14(+0.15%)
Jun 29, 2023 92.25 94.19 92.25 93.77 93,387 +1.84(+2.00%)
Jun 28, 2023 90.70 91.98 89.71 91.93 137,982 +1.39(+1.53%)
Jun 27, 2023 91.20 91.80 89.92 90.55 110,118 -0.55(-0.60%)
Jun 26, 2023 90.28 92.40 90.28 91.10 90,374 +0.52(+0.57%)
Jun 23, 2023 89.13 90.99 89.13 90.58 185,611 +0.08(+0.09%)
Jun 22, 2023 91.91 91.91 89.79 90.50 104,138 -1.43(-1.56%)
Jun 21, 2023 92.24 92.60 91.48 91.93 133,471 -0.55(-0.60%)
Jun 20, 2023 94.89 94.89 92.33 92.48 146,692 -2.55(-2.68%)
Jun 16, 2023 96.17 96.17 93.60 95.03 305,818 -0.18(-0.19%)
Jun 15, 2023 92.73 95.94 92.73 95.21 130,444 +1.77(+1.89%)
Jun 14, 2023 95.37 95.57 92.96 93.44 105,365 -1.18(-1.25%)
Jun 13, 2023 94.19 96.04 94.13 94.62 130,595 +0.64(+0.68%)
Jun 12, 2023 96.05 97.11 93.43 93.98 202,476 -2.52(-2.61%)
Jun 09, 2023 97.33 97.33 95.68 96.49 60,112 -1.20(-1.23%)
Jun 08, 2023 98.21 98.21 95.96 97.69 78,254 -0.95(-0.97%)
Jun 07, 2023 96.83 98.73 96.83 98.65 136,196 +2.67(+2.79%)
Jun 06, 2023 93.04 96.55 93.04 95.97 94,657 +1.99(+2.11%)
Jun 05, 2023 95.19 95.83 92.08 93.99 72,107 -2.25(-2.34%)
Jun 02, 2023 92.39 96.66 92.39 96.24 110,171 +5.23(+5.74%)
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.