Skip to main content

Stepan Company (NY: SCL )

81.62 -0.14 (-0.17%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.33 50.94 49.80 50.55 136,866 +0.23(+0.45%)
Apr 29, 2014 51.45 51.86 50.29 50.33 90,402 -1.13(-2.19%)
Apr 28, 2014 52.00 52.32 50.81 51.45 76,249 -0.43(-0.83%)
Apr 25, 2014 52.83 52.92 51.59 51.88 57,875 -1.07(-2.01%)
Apr 24, 2014 53.53 53.53 52.60 52.95 57,595 -0.26(-0.49%)
Apr 23, 2014 53.53 53.94 53.18 53.21 63,856 -0.52(-0.98%)
Apr 22, 2014 53.68 54.01 53.51 53.74 102,584 -0.05(-0.10%)
Apr 21, 2014 53.51 53.98 53.21 53.79 24,142 +0.43(+0.80%)
Apr 17, 2014 53.21 53.36 53.36 53.36 56,167 -0.02(-0.03%)
Apr 16, 2014 53.47 53.83 53.19 53.38 40,779 +0.24(+0.44%)
Apr 15, 2014 53.11 53.47 52.25 53.14 68,014 -0.08(-0.15%)
Apr 14, 2014 53.74 53.74 52.61 53.22 44,051 +0.06(+0.11%)
Apr 11, 2014 54.05 54.46 53.03 53.16 57,609 -1.34(-2.45%)
Apr 10, 2014 55.38 55.61 54.43 54.50 50,269 -0.97(-1.75%)
Apr 09, 2014 55.75 55.90 55.33 55.47 91,040 -0.32(-0.58%)
Apr 08, 2014 55.75 56.40 55.56 55.79 59,439 +0.05(+0.09%)
Apr 07, 2014 56.72 56.72 55.47 55.74 73,880 -1.08(-1.91%)
Apr 04, 2014 58.14 58.14 56.60 56.82 100,476 -1.04(-1.80%)
Apr 03, 2014 57.87 58.11 57.74 57.86 153,894 -0.24(-0.42%)
Apr 02, 2014 57.65 58.11 57.17 58.11 147,687 +0.54(+0.94%)
Apr 01, 2014 56.34 57.66 56.17 57.56 70,659 +1.13(+2.00%)
Mar 31, 2014 55.75 56.65 55.71 56.44 44,062 +0.85(+1.53%)
Mar 28, 2014 55.36 56.00 55.36 55.59 42,825 +0.14(+0.25%)
Mar 27, 2014 55.27 55.63 55.08 55.45 35,812 +0.04(+0.06%)
Mar 26, 2014 56.19 56.30 55.20 55.41 71,655 -0.54(-0.97%)
Mar 25, 2014 56.19 56.21 55.55 55.96 45,405 -0.09(-0.16%)
Mar 24, 2014 56.13 56.26 55.84 56.04 62,153 -0.13(-0.23%)
Mar 21, 2014 55.53 56.26 55.34 56.17 185,583 +0.73(+1.31%)
Mar 20, 2014 54.31 55.57 54.31 55.45 52,431 +0.94(+1.73%)
Mar 19, 2014 54.57 55.07 53.99 54.50 31,258 -0.24(-0.45%)
Mar 18, 2014 55.07 55.20 54.19 54.75 129,878 -0.31(-0.57%)
Mar 17, 2014 54.49 55.24 54.06 55.06 61,729 +0.66(+1.20%)
Mar 14, 2014 54.14 54.85 53.99 54.41 43,572 +0.17(+0.31%)
Mar 13, 2014 54.76 55.03 53.98 54.24 39,706 -0.31(-0.58%)
Mar 12, 2014 54.05 54.78 53.80 54.56 41,422 +0.38(+0.71%)
Mar 11, 2014 54.29 54.66 53.89 54.17 45,937 -0.24(-0.45%)
Mar 10, 2014 54.47 54.88 53.67 54.42 90,530 -0.30(-0.54%)
Mar 07, 2014 54.85 54.99 54.22 54.71 32,898 +0.26(+0.48%)
Mar 06, 2014 53.83 54.98 53.71 54.45 64,509 +0.53(+0.99%)
Mar 05, 2014 53.69 54.20 52.94 53.92 39,619 +0.17(+0.33%)
Mar 04, 2014 52.90 54.08 52.55 53.74 186,958 +1.09(+2.08%)
Mar 03, 2014 52.60 52.66 51.94 52.65 85,462 -0.50(-0.94%)
Feb 28, 2014 52.44 53.64 52.43 53.15 51,545 +0.58(+1.10%)
Feb 27, 2014 52.19 52.69 52.03 52.57 38,590 +0.12(+0.23%)
Feb 26, 2014 52.09 52.58 51.93 52.45 39,263 +0.52(+0.99%)
Feb 25, 2014 51.75 52.22 51.58 51.93 46,672 +0.08(+0.15%)
Feb 24, 2014 52.09 52.47 51.83 51.86 49,882 -0.21(-0.40%)
Feb 21, 2014 53.07 53.07 51.74 52.07 86,675 -0.97(-1.82%)
Feb 20, 2014 52.41 53.16 52.06 53.03 55,515 +0.76(+1.45%)
Feb 19, 2014 52.90 53.45 52.16 52.27 75,628 -1.00(-1.88%)
Feb 18, 2014 54.65 54.65 53.18 53.28 121,399 -1.81(-3.29%)
Feb 14, 2014 55.50 55.09 55.09 55.09 54,378 -0.26(-0.47%)
Feb 13, 2014 53.81 55.71 53.81 55.35 69,459 +1.11(+2.04%)
Feb 12, 2014 54.06 54.72 53.93 54.24 66,110 +0.18(+0.34%)
Feb 11, 2014 53.83 54.30 53.63 54.06 98,688 +0.20(+0.37%)
Feb 10, 2014 53.86 54.10 53.22 53.86 102,479 -0.14(-0.26%)
Feb 07, 2014 54.28 54.62 53.83 54.00 55,166 +0.00(+0.00%)
Feb 06, 2014 54.41 54.47 53.87 54.00 62,297 -0.05(-0.10%)
Feb 05, 2014 54.10 54.29 53.71 54.05 82,097 -0.15(-0.27%)
Feb 04, 2014 54.48 54.76 54.10 54.20 74,075 -0.15(-0.27%)
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.