U.S. Markets close in 3 hrs 10 mins

Stepan Company (SCL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.12-0.57 (-0.66%)
As of 12:44PM EDT. Market open.
People also watch
FULTNCSJWRLIWEYS
DateOpenHighLowCloseAdj Close*Volume
May 26, 201787.1687.1485.4486.1286.1232,379
May 25, 201785.5387.1384.7086.9086.90118,700
May 24, 201784.8886.6683.9885.0885.0881,200
May 23, 201783.9285.0183.0784.6984.6974,300
May 22, 201784.0185.0182.6383.7083.7066,400
May 19, 201781.8584.3480.8483.1083.10101,400
May 18, 201781.9482.4180.7881.4581.4560,400
May 17, 201784.3684.3681.5582.0082.0061,200
May 16, 201784.0084.4183.5884.3684.3639,600
May 15, 201784.0784.7583.5083.7383.7333,600
May 12, 201783.5784.3783.1883.5183.5136,700
May 11, 201784.9384.9383.6284.1784.1749,100
May 10, 201784.1085.7084.0885.3485.3453,100
May 09, 201784.9885.4583.5884.3484.3444,200
May 08, 201785.7685.7684.5284.9384.9355,200
May 05, 201785.4885.7984.1285.7685.7644,200
May 04, 201785.6585.9483.6684.7484.7451,500
May 03, 201784.1686.2784.0885.1785.17113,500
May 02, 201785.5085.5083.7784.5384.5384,000
May 01, 201785.4386.0884.6485.3885.3893,500
Apr 28, 201785.8085.9084.3584.8084.8085,500
Apr 27, 201788.9389.2285.6085.7885.78106,100
Apr 26, 201788.0089.9087.3888.7888.7896,800
Apr 25, 201784.0089.6082.8088.3188.31166,500
Apr 24, 201779.9581.3378.6480.9380.9386,000
Apr 21, 201778.6778.8178.0278.4578.4551,900
Apr 20, 201778.1078.9377.4178.8478.8449,100
Apr 19, 201777.4177.8976.9377.5077.5062,700
Apr 18, 201776.8077.4776.3077.3977.3959,900
Apr 17, 201775.7777.2475.6177.0877.0835,800
Apr 13, 201777.0577.2875.3875.4075.4041,600
Apr 12, 201778.8578.8576.8977.3177.3136,800
Apr 11, 201777.5079.2977.3079.1879.1845,500
Apr 10, 201778.1978.4976.6377.7677.7657,000
Apr 07, 201777.4178.4976.5778.3978.3978,000
Apr 06, 201776.4777.8975.8777.8777.8765,300
Apr 05, 201777.7979.1876.3076.4176.4157,100
Apr 04, 201777.0778.4476.1677.3677.3658,400
Apr 03, 201779.1579.1576.8677.1977.1971,700
Mar 31, 201778.2479.4377.9378.8178.8174,500
Mar 30, 201777.8778.5577.8778.2478.24120,500
Mar 29, 201778.4578.7677.5377.6077.6081,900
Mar 28, 201777.3278.6976.7578.6078.6051,600
Mar 27, 201776.9177.8375.8477.7077.7092,900
Mar 24, 201778.3778.9177.7378.3578.3569,200
Mar 23, 201777.4278.5476.4278.2578.2531,700
Mar 22, 201776.9477.7676.3377.2277.2297,900
Mar 21, 201779.4279.5877.3277.4777.4764,300
Mar 20, 201779.8080.3579.2279.6879.6854,000
Mar 17, 201778.5080.0278.5079.9879.98196,300
Mar 16, 201779.5279.5277.5278.1678.1673,800
Mar 15, 201776.3779.5076.0579.0679.06135,400
Mar 14, 201775.8276.5575.2876.0576.0598,100
Mar 13, 201777.3478.1275.9576.5076.5067,300
Mar 10, 201777.4377.9876.6577.2377.2383,800
Mar 09, 201776.1677.5076.1677.0077.0073,100
Mar 08, 201777.7377.7375.9876.4176.4175,400
Mar 07, 201776.5477.7576.4377.4677.4656,000
Mar 06, 201777.9678.3876.7176.7476.7474,900
Mar 03, 201778.7378.9477.8378.8678.8681,300
Mar 02, 201779.3679.3778.2378.4378.43123,000
Mar 01, 201776.9079.7476.7479.2579.25160,300
Mar 01, 20170.205 Dividend
Feb 28, 201774.0276.7274.0175.6175.61172,900
Feb 27, 201773.3074.9172.8574.2374.23169,900
Feb 24, 201770.2473.1668.5173.0773.07112,600
Feb 23, 201772.1472.4170.5270.7570.7586,200
Feb 22, 201774.2576.2070.9171.6471.64170,300
Feb 21, 201778.2579.1577.8978.9178.9155,500
Feb 17, 201777.9778.6677.3278.0678.0679,800
Feb 16, 201778.1478.1477.2477.8277.8242,500
Feb 15, 201777.4178.3377.3778.1478.1432,900
Feb 14, 201777.8678.0876.3577.6677.6653,500
Feb 13, 201777.7778.7877.6978.2778.2743,200
Feb 10, 201776.6777.9375.7077.3577.3559,600
Feb 09, 201775.8976.8375.8776.2276.2245,500
Feb 08, 201776.3176.6174.8875.8775.8764,200
Feb 07, 201776.8377.4375.9176.7476.7453,100
Feb 06, 201777.4877.6276.7176.8676.8645,800
Feb 03, 201777.8578.3077.4177.9177.9145,500
Feb 02, 201778.5279.2876.8777.1877.1847,600
Feb 01, 201778.5479.3378.0178.4178.4158,400
Jan 31, 201777.9778.7577.2078.1178.1148,400
Jan 30, 201778.1778.4077.0578.1578.1549,200
Jan 27, 201778.9879.3778.1178.8478.8472,200
Jan 26, 201780.3880.4078.5678.7578.7582,300
Jan 25, 201779.9580.7079.2580.5580.5546,300
Jan 24, 201778.0179.7777.7479.4579.4586,700
Jan 23, 201777.6478.6676.7477.5377.5359,300
Jan 20, 201777.9979.0077.3978.1778.1762,500
Jan 19, 201779.7379.7977.1777.9577.9560,400
Jan 18, 201779.5680.3278.4779.4079.4083,500
Jan 17, 201780.6080.9479.1779.4779.4762,300
Jan 13, 201780.3181.1279.8680.4780.4759,600
Jan 12, 201780.4480.6379.0479.8679.8668,000
Jan 11, 201781.2181.2780.0780.8280.8280,400
Jan 10, 201780.2481.4780.2481.2181.2144,600
Jan 09, 201780.3681.2279.7380.0880.0849,500
Jan 06, 201781.9581.9580.3080.8980.8948,000
Jan 05, 201782.2682.2781.2481.6881.6861,900
*Close price adjusted for dividends and splits.
Loading more data...