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 (%)
Dec 31, 2020 113.30 113.30 113.30 48,207 +0.86(+0.76%)
Dec 30, 2020 111.52 113.00 111.52 112.44 48,207 +0.97(+0.87%)
Dec 29, 2020 112.18 112.23 110.44 111.48 58,589 -0.48(-0.43%)
Dec 28, 2020 112.79 113.47 111.70 111.96 64,153 +0.24(+0.21%)
Dec 24, 2020 110.76 111.97 110.49 111.72 28,434 +1.03(+0.93%)
Dec 23, 2020 110.98 111.69 109.95 110.70 56,020 +0.41(+0.37%)
Dec 22, 2020 111.22 112.20 110.25 110.29 89,862 -1.41(-1.27%)
Dec 21, 2020 110.03 111.70 110.03 111.70 93,122 -0.65(-0.57%)
Dec 18, 2020 113.97 115.17 112.17 112.35 270,656 -1.26(-1.11%)
Dec 17, 2020 112.28 114.29 111.57 113.61 105,306 +1.92(+1.72%)
Dec 16, 2020 113.25 113.99 111.33 111.69 110,701 -1.71(-1.51%)
Dec 15, 2020 111.79 114.52 111.44 113.40 124,392 +1.97(+1.76%)
Dec 14, 2020 112.80 113.58 111.42 111.44 81,138 -0.66(-0.59%)
Dec 11, 2020 111.34 112.66 110.41 112.10 86,251 -0.04(-0.03%)
Dec 10, 2020 112.58 113.28 111.38 112.14 96,715 -1.09(-0.96%)
Dec 09, 2020 111.67 113.35 110.90 113.23 107,132 +2.29(+2.06%)
Dec 08, 2020 108.21 111.58 107.49 110.94 122,395 +2.10(+1.93%)
Dec 07, 2020 110.50 111.50 108.44 108.85 88,340 -1.62(-1.47%)
Dec 04, 2020 107.34 111.07 107.34 110.47 90,569 +3.17(+2.96%)
Dec 03, 2020 108.16 108.66 107.05 107.30 93,705 -0.76(-0.70%)
Dec 02, 2020 109.34 109.34 107.28 108.06 115,135 -1.77(-1.61%)
Dec 01, 2020 111.45 111.61 108.74 109.82 178,004 -0.48(-0.43%)
Nov 30, 2020 113.42 113.42 109.93 110.30 113,746 -2.80(-2.48%)
Nov 27, 2020 112.41 114.36 111.16 113.10 70,033 +0.86(+0.77%)
Nov 25, 2020 117.03 117.97 112.01 112.24 144,018 -5.27(-4.48%)
Nov 24, 2020 117.16 119.75 116.14 117.51 196,250 +0.93(+0.80%)
Nov 23, 2020 118.06 118.06 116.05 116.58 107,708 -0.60(-0.51%)
Nov 20, 2020 116.15 117.90 115.26 117.17 74,015 +0.22(+0.19%)
Nov 19, 2020 117.05 117.20 114.88 116.96 86,454 -0.65(-0.55%)
Nov 18, 2020 122.20 122.50 117.57 117.60 74,333 -3.94(-3.24%)
Nov 17, 2020 121.85 122.36 119.20 121.54 62,727 -0.79(-0.64%)
Nov 16, 2020 120.18 122.76 119.48 122.33 77,140 +4.34(+3.68%)
Nov 13, 2020 117.11 119.30 115.99 117.99 59,444 +2.06(+1.78%)
Nov 12, 2020 116.31 116.31 112.89 115.92 106,177 -1.62(-1.38%)
Nov 11, 2020 119.09 119.09 116.09 117.55 81,301 -1.53(-1.29%)
Nov 10, 2020 116.07 119.88 115.47 119.08 115,324 +4.24(+3.69%)
Nov 09, 2020 117.04 119.84 114.84 114.84 117,081 +2.18(+1.93%)
Nov 06, 2020 114.31 114.67 112.59 112.66 40,755 -0.80(-0.70%)
Nov 05, 2020 111.65 114.39 111.65 113.45 53,014 +2.68(+2.42%)
Nov 04, 2020 110.95 112.79 109.40 110.77 51,972 -1.66(-1.47%)
Nov 03, 2020 112.89 112.99 110.86 112.43 66,848 +0.95(+0.85%)
Nov 02, 2020 111.40 112.38 110.25 111.48 68,361 +1.20(+1.09%)
Oct 30, 2020 110.52 112.82 109.00 110.28 112,765 -0.35(-0.32%)
Oct 29, 2020 108.33 111.36 107.97 110.63 68,041 +1.60(+1.47%)
Oct 28, 2020 108.76 110.04 108.44 109.03 89,046 -1.49(-1.35%)
Oct 27, 2020 111.39 111.67 110.23 110.52 57,464 -1.20(-1.08%)
Oct 26, 2020 111.64 111.72 109.97 111.72 102,957 -0.29(-0.26%)
Oct 23, 2020 109.04 113.02 109.04 112.01 78,133 +3.05(+2.80%)
Oct 22, 2020 111.17 111.17 108.66 108.96 96,529 -0.89(-0.81%)
Oct 21, 2020 110.62 111.76 109.06 109.85 73,223 +0.32(+0.29%)
Oct 20, 2020 107.72 110.34 107.42 109.53 92,778 +2.20(+2.05%)
Oct 19, 2020 109.11 109.33 106.89 107.33 72,319 -1.62(-1.49%)
Oct 16, 2020 108.46 110.08 108.46 108.95 91,859 +0.32(+0.30%)
Oct 15, 2020 107.81 109.72 106.89 108.63 57,967 -0.29(-0.27%)
Oct 14, 2020 107.38 109.42 106.93 108.93 86,929 +1.59(+1.48%)
Oct 13, 2020 108.44 109.79 106.71 107.33 55,207 -2.11(-1.93%)
Oct 12, 2020 109.02 110.63 108.31 109.45 49,651 +0.10(+0.10%)
Oct 09, 2020 109.06 109.97 108.21 109.34 57,544 +1.30(+1.20%)
Oct 08, 2020 107.53 108.54 106.91 108.05 63,361 +1.63(+1.53%)
Oct 07, 2020 106.90 107.50 105.16 106.42 106,956 +0.57(+0.54%)
Oct 06, 2020 106.32 107.73 105.43 105.85 94,659 +0.76(+0.72%)
Oct 05, 2020 103.21 106.27 103.21 105.09 70,047 +2.65(+2.59%)
Oct 02, 2020 100.69 103.56 100.69 102.44 81,300 +0.47(+0.46%)
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.