Skip to main content

Stepan Company (NY: SCL )

85.54 -0.65 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 106.83 108.38 105.57 108.22 114,552 +0.24(+0.22%)
May 27, 2022 107.00 109.03 107.00 107.98 59,573 +2.27(+2.15%)
May 26, 2022 104.35 106.99 104.30 105.71 61,362 +2.55(+2.47%)
May 25, 2022 101.75 103.73 101.75 103.16 48,184 +0.40(+0.39%)
May 24, 2022 101.90 103.78 99.86 102.76 56,177 -0.23(-0.22%)
May 23, 2022 104.11 104.11 102.38 102.99 69,588 +0.26(+0.25%)
May 20, 2022 104.23 104.84 100.88 102.73 81,519 -0.72(-0.70%)
May 19, 2022 102.78 104.90 102.26 103.45 100,135 -0.72(-0.69%)
May 18, 2022 104.39 105.36 103.47 104.17 139,209 -0.06(-0.06%)
May 17, 2022 103.76 104.47 103.34 104.23 79,435 +2.39(+2.34%)
May 16, 2022 101.77 102.26 99.80 101.84 121,400 +0.08(+0.08%)
May 13, 2022 101.28 103.36 100.07 101.77 62,896 +0.72(+0.71%)
May 12, 2022 100.59 101.29 98.81 101.04 65,262 +0.96(+0.96%)
May 11, 2022 99.51 101.81 99.50 100.08 72,250 +1.60(+1.62%)
May 10, 2022 101.91 101.91 97.41 98.48 78,104 -2.24(-2.23%)
May 09, 2022 98.11 101.62 97.39 100.72 82,848 +1.63(+1.64%)
May 06, 2022 99.45 99.69 97.48 99.10 82,984 -0.17(-0.17%)
May 05, 2022 100.09 101.28 97.99 99.27 118,764 -2.23(-2.20%)
May 04, 2022 100.26 101.77 98.81 101.50 56,073 +1.68(+1.69%)
May 03, 2022 98.97 100.54 98.34 99.82 77,803 +0.38(+0.39%)
May 02, 2022 98.19 100.58 97.61 99.44 123,563 +1.16(+1.18%)
Apr 29, 2022 100.37 101.23 97.93 98.27 250,674 -2.50(-2.48%)
Apr 28, 2022 99.75 100.93 97.48 100.77 107,871 +1.47(+1.48%)
Apr 27, 2022 96.31 99.85 96.31 99.30 129,066 +3.05(+3.17%)
Apr 26, 2022 96.24 97.11 94.54 96.25 113,431 +1.63(+1.72%)
Apr 25, 2022 94.01 94.78 91.70 94.62 92,055 +0.50(+0.53%)
Apr 22, 2022 96.64 96.64 93.98 94.12 66,024 -2.86(-2.95%)
Apr 21, 2022 98.41 98.94 96.55 96.98 66,538 -1.28(-1.30%)
Apr 20, 2022 97.30 98.99 97.22 98.26 51,786 +1.52(+1.57%)
Apr 19, 2022 94.33 97.31 94.12 96.74 66,832 +2.22(+2.35%)
Apr 18, 2022 95.42 96.02 93.79 94.52 50,412 -1.30(-1.36%)
Apr 14, 2022 96.80 96.86 95.50 95.82 62,717 -0.57(-0.59%)
Apr 13, 2022 95.17 96.69 94.73 96.38 53,995 +1.36(+1.43%)
Apr 12, 2022 95.10 96.31 94.53 95.03 63,035 +0.50(+0.53%)
Apr 11, 2022 94.84 95.97 94.49 94.53 56,841 -0.33(-0.34%)
Apr 08, 2022 95.95 96.65 94.72 94.85 58,051 -0.93(-0.97%)
Apr 07, 2022 95.75 96.39 94.10 95.79 96,906 +0.53(+0.56%)
Apr 06, 2022 95.49 96.21 94.22 95.26 70,145 -0.69(-0.72%)
Apr 05, 2022 98.13 98.26 95.91 95.95 72,347 -2.09(-2.13%)
Apr 04, 2022 97.84 98.27 95.35 98.04 74,169 +0.30(+0.31%)
Apr 01, 2022 95.90 97.82 95.46 97.74 186,466 +2.65(+2.78%)
Mar 31, 2022 95.78 96.58 94.98 95.10 100,560 -1.08(-1.12%)
Mar 30, 2022 98.79 98.79 95.73 96.17 63,101 -1.99(-2.03%)
Mar 29, 2022 96.01 98.60 96.01 98.17 97,984 +3.04(+3.20%)
Mar 28, 2022 96.49 96.52 94.78 95.12 54,483 -1.97(-2.03%)
Mar 25, 2022 96.41 97.52 95.87 97.10 53,839 +0.73(+0.76%)
Mar 24, 2022 95.87 96.39 95.07 96.37 59,343 +0.99(+1.04%)
Mar 23, 2022 96.61 97.29 95.28 95.37 59,034 -1.67(-1.73%)
Mar 22, 2022 98.11 98.64 96.38 97.05 110,268 -0.22(-0.23%)
Mar 21, 2022 96.67 98.10 96.23 97.27 88,874 +0.55(+0.57%)
Mar 18, 2022 96.86 96.89 95.20 96.72 269,093 +0.15(+0.16%)
Mar 17, 2022 95.69 97.36 95.19 96.57 73,446 -0.08(-0.08%)
Mar 16, 2022 95.24 96.65 94.92 96.64 98,930 +2.29(+2.43%)
Mar 15, 2022 95.75 95.92 93.62 94.35 117,735 -0.69(-0.73%)
Mar 14, 2022 93.03 95.91 92.35 95.05 96,480 +2.78(+3.01%)
Mar 11, 2022 94.33 94.89 92.18 92.27 99,845 -2.04(-2.16%)
Mar 10, 2022 94.53 95.18 93.69 94.31 94,919 -1.52(-1.59%)
Mar 09, 2022 95.08 96.42 94.39 95.83 123,598 +2.12(+2.26%)
Mar 08, 2022 96.82 96.82 93.70 93.71 84,993 -2.43(-2.52%)
Mar 07, 2022 98.92 98.92 96.05 96.13 121,067 -2.71(-2.75%)
Mar 04, 2022 98.72 99.29 97.97 98.85 57,667 -0.90(-0.91%)
Mar 03, 2022 100.81 101.86 98.68 99.75 58,746 -0.13(-0.13%)
Mar 02, 2022 98.59 100.61 98.59 99.88 95,010 +2.01(+2.06%)
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.