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 (%)
Oct 31, 2023 75.49 75.86 73.69 73.82 178,819 -1.63(-2.16%)
Oct 30, 2023 74.38 75.56 74.01 75.44 111,998 +1.87(+2.53%)
Oct 27, 2023 72.66 73.58 72.17 73.58 82,134 +0.60(+0.82%)
Oct 26, 2023 73.16 74.26 72.64 72.98 67,892 +0.39(+0.54%)
Oct 25, 2023 72.17 73.25 71.37 72.58 121,080 -0.46(-0.63%)
Oct 24, 2023 73.60 74.58 72.31 73.05 95,376 -0.21(-0.28%)
Oct 23, 2023 73.54 75.02 72.99 73.25 237,165 -1.34(-1.80%)
Oct 20, 2023 72.61 74.96 72.27 74.60 359,948 +2.17(+3.00%)
Oct 19, 2023 72.53 73.30 71.13 72.42 232,515 +1.16(+1.63%)
Oct 18, 2023 64.32 71.91 63.31 71.26 266,311 +4.14(+6.18%)
Oct 17, 2023 64.75 67.96 64.75 67.12 171,218 +1.56(+2.38%)
Oct 16, 2023 63.94 66.22 63.30 65.56 222,525 +2.73(+4.35%)
Oct 13, 2023 64.14 64.14 62.76 62.82 87,676 -1.02(-1.59%)
Oct 12, 2023 66.37 67.11 63.66 63.84 119,639 -1.99(-3.03%)
Oct 11, 2023 67.26 67.62 65.34 65.83 68,490 -1.48(-2.20%)
Oct 10, 2023 67.43 68.66 67.29 67.31 113,792 +0.26(+0.38%)
Oct 09, 2023 68.23 68.23 66.92 67.06 86,874 -1.37(-2.00%)
Oct 06, 2023 68.89 69.17 67.86 68.43 116,172 -0.78(-1.13%)
Oct 05, 2023 69.39 69.52 68.48 69.21 114,896 -0.38(-0.54%)
Oct 04, 2023 69.65 70.24 67.76 69.58 84,055 +0.27(+0.38%)
Oct 03, 2023 70.39 71.39 69.20 69.32 108,918 -1.12(-1.60%)
Oct 02, 2023 73.53 74.07 69.94 70.44 118,011 -3.54(-4.79%)
Sep 29, 2023 72.51 74.66 72.16 73.98 173,011 +0.38(+0.52%)
Sep 28, 2023 73.22 74.35 73.22 73.60 149,354 +0.40(+0.55%)
Sep 27, 2023 73.08 73.56 72.31 73.19 267,060 +0.80(+1.10%)
Sep 26, 2023 73.68 73.86 72.39 72.39 85,744 -1.69(-2.28%)
Sep 25, 2023 73.42 74.18 73.71 74.08 73,847 +0.64(+0.87%)
Sep 22, 2023 74.79 76.17 73.36 73.44 112,411 -1.55(-2.07%)
Sep 21, 2023 76.52 76.52 74.87 74.99 70,689 -1.89(-2.46%)
Sep 20, 2023 78.42 78.80 76.72 76.89 70,555 -1.02(-1.30%)
Sep 19, 2023 78.54 78.99 77.81 77.90 95,589 -0.45(-0.58%)
Sep 18, 2023 81.11 81.11 78.10 78.36 78,749 -2.33(-2.89%)
Sep 15, 2023 79.69 80.86 79.69 80.68 369,040 +0.87(+1.09%)
Sep 14, 2023 79.58 80.22 78.93 79.82 112,543 +1.35(+1.72%)
Sep 13, 2023 77.26 78.70 76.59 78.46 165,340 +1.45(+1.88%)
Sep 12, 2023 77.53 77.85 75.96 77.01 216,107 -0.74(-0.95%)
Sep 11, 2023 77.68 78.64 77.06 77.75 166,562 +1.12(+1.47%)
Sep 08, 2023 77.96 78.08 76.18 76.63 120,798 -1.43(-1.83%)
Sep 07, 2023 79.34 79.39 77.32 78.06 113,414 -1.03(-1.30%)
Sep 06, 2023 81.79 82.03 78.78 79.09 129,115 -2.07(-2.55%)
Sep 05, 2023 85.17 85.42 80.02 81.16 231,467 -4.91(-5.71%)
Sep 01, 2023 86.96 87.43 86.05 86.07 66,533 -0.05(-0.06%)
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%)
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.