SCL Historical Prices | Stepan Company Common Stock Stock

Dow

0.12% Nasdaq

0.07%

Stepan Company (SCL)

-NYSE

54.84 May 20, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	54.93	55.32	54.27	54.84	50,900	54.84
May 17, 2013	53.82	55.55	53.82	55.32	96,000	55.32
May 16, 2013	53.43	54.30	53.32	53.81	43,500	53.81
May 15, 2013	53.50	53.95	53.01	53.37	53,300	53.37
May 14, 2013	53.14	53.83	53.04	53.51	47,900	53.51
May 13, 2013	53.99	54.29	53.02	53.28	27,100	53.28
May 10, 2013	54.00	54.63	53.84	54.29	45,700	54.29
May 9, 2013	54.14	54.44	53.59	53.91	59,500	53.91
May 8, 2013	54.48	54.48	53.69	54.39	50,400	54.39
May 7, 2013	53.63	54.49	53.55	54.44	41,100	54.44
May 6, 2013	54.55	54.55	52.84	53.72	177,900	53.72
May 3, 2013	55.47	56.03	54.33	54.86	73,300	54.86
May 2, 2013	53.51	55.22	53.45	54.47	213,900	54.47
May 1, 2013	56.45	56.45	52.83	53.20	186,200	53.20
Apr 30, 2013	59.65	59.65	54.89	56.94	307,200	56.94
Apr 29, 2013	60.03	60.19	59.36	60.05	25,300	60.05
Apr 26, 2013	60.57	60.67	59.19	59.64	31,100	59.64
Apr 25, 2013	60.31	60.90	60.11	60.51	96,700	60.51
Apr 24, 2013	60.27	60.49	60.10	60.31	40,200	60.31
Apr 23, 2013	60.46	60.75	59.63	60.27	45,300	60.27
Apr 22, 2013	59.16	59.90	57.99	59.79	69,700	59.79
Apr 19, 2013	58.62	59.99	58.30	59.28	40,800	59.28
Apr 18, 2013	59.26	59.26	57.99	58.46	45,700	58.46
Apr 17, 2013	59.69	59.75	57.84	59.02	73,800	59.02
Apr 16, 2013	59.67	60.15	58.95	59.97	74,200	59.97
Apr 15, 2013	61.06	61.31	58.18	58.99	152,100	58.99
Apr 12, 2013	61.38	61.38	60.70	61.26	87,400	61.26
Apr 11, 2013	61.32	61.54	60.92	61.36	147,400	61.36
Apr 10, 2013	60.70	61.43	60.53	61.24	145,000	61.24
Apr 9, 2013	61.65	61.87	60.50	60.60	55,800	60.60
Apr 8, 2013	61.51	61.81	60.77	61.72	73,100	61.72
Apr 5, 2013	60.03	61.53	59.90	61.43	92,500	61.43
Apr 4, 2013	60.72	60.96	60.01	60.78	124,700	60.78
Apr 3, 2013	61.22	61.42	59.69	60.30	92,000	60.30
Apr 2, 2013	61.35	62.10	61.17	61.43	75,400	61.43
Apr 1, 2013	63.27	63.27	61.03	61.31	97,300	61.31
Mar 28, 2013	62.90	63.50	62.65	63.10	138,900	63.10
Mar 27, 2013	63.64	63.64	62.33	62.59	79,100	62.59
Mar 26, 2013	63.65	64.25	63.36	64.03	59,000	64.03
Mar 25, 2013	63.69	64.42	63.15	63.54	58,400	63.54
Mar 22, 2013	63.01	64.03	63.01	63.85	75,100	63.85
Mar 21, 2013	63.60	63.80	62.84	63.26	79,300	63.26
Mar 20, 2013	63.56	63.92	63.25	63.91	127,500	63.91
Mar 19, 2013	63.46	63.81	62.54	63.06	124,400	63.06
Mar 18, 2013	63.95	64.07	63.08	63.47	80,400	63.47
Mar 15, 2013	63.86	64.99	63.31	64.32	265,800	64.32
Mar 14, 2013	63.93	64.11	63.04	63.73	85,500	63.73
Mar 13, 2013	63.50	64.27	63.28	64.00	174,800	64.00
Mar 12, 2013	62.80	63.60	62.70	63.50	77,900	63.50
Mar 11, 2013	61.91	62.83	61.91	62.80	106,100	62.80
Mar 8, 2013	62.39	62.72	61.76	62.26	140,100	62.26
Mar 7, 2013	62.93	62.93	61.83	62.00	73,600	62.00
Mar 6, 2013	63.27	63.82	62.34	62.93	62,800	62.93
Mar 5, 2013	62.79	63.60	62.42	63.01	99,900	63.01
Mar 4, 2013	61.21	62.64	60.59	62.41	141,100	62.41
Mar 1, 2013	60.62	61.42	59.68	61.28	87,500	61.28
Feb 28, 2013	60.83	61.48	60.50	61.24	61,300	61.24
Feb 27, 2013	61.65	62.00	60.89	61.03	89,600	61.03
Feb 26, 2013	60.89	61.71	59.98	61.56	56,200	61.56
Feb 26, 2013	0.16 Dividend
Feb 25, 2013	62.62	62.68	60.58	60.66	60,700	60.50
Feb 22, 2013	62.13	62.50	61.80	62.50	68,500	62.34
Feb 21, 2013	62.66	62.78	60.90	61.64	84,800	61.48
Feb 20, 2013	64.09	64.93	62.15	62.29	91,800	62.13
Feb 19, 2013	62.03	64.29	62.03	64.19	122,500	64.02
Feb 15, 2013	62.12	62.90	62.03	62.35	95,100	62.19
Feb 14, 2013	61.50	62.00	61.49	61.90	111,400	61.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SCL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Stepan Company (SCL)