SCL - Stepan Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201874.0374.3572.5073.4573.4596,800
Apr 25, 201874.6276.4573.4573.9173.91108,100
Apr 24, 201881.0782.3174.0274.4674.46303,900
Apr 23, 201888.4289.7088.0989.2589.25125,500
Apr 20, 201888.1189.3687.8588.3988.3944,700
Apr 19, 201888.7289.5187.7088.5988.5953,100
Apr 18, 201888.9589.9188.2088.8088.8066,100
Apr 17, 201888.1289.4287.8788.7588.7564,600
Apr 16, 201886.6388.3485.2687.6287.6270,700
Apr 13, 201886.3586.5285.2085.9685.9658,200
Apr 12, 201885.9786.9184.6185.7685.7649,600
Apr 11, 201885.6185.8683.8485.6885.6892,300
Apr 10, 201883.6486.3083.4285.9185.9193,900
Apr 09, 201883.6984.7881.8082.8682.8665,800
Apr 06, 201883.8484.1382.1182.9982.9959,800
Apr 05, 201883.4484.9683.0884.7384.73110,200
Apr 04, 201881.4283.3681.4283.0383.0359,400
Apr 03, 201882.4483.8281.1482.4582.45136,700
Apr 02, 201883.0083.0080.3182.0282.0276,600
Mar 29, 201883.3484.0181.0883.1883.1879,600
Mar 28, 201882.2983.5981.8282.8882.8873,800
Mar 27, 201883.5586.0481.8282.1482.1451,400
Mar 26, 201882.5283.5080.1683.4283.4270,000
Mar 23, 201883.3985.7881.2581.3581.3557,000
Mar 22, 201883.9685.2783.2883.2883.2894,700
Mar 21, 201883.9986.0883.8084.6984.6959,800
Mar 20, 201884.2284.7183.5384.1284.1278,800
Mar 19, 201884.6884.9383.1983.9583.95110,100
Mar 16, 201884.1385.0683.2084.4684.46253,800
Mar 15, 201884.8685.6283.8584.2484.2499,900
Mar 14, 201885.7586.8384.5684.6984.6983,600
Mar 13, 201886.7087.4485.2885.5585.5561,900
Mar 12, 201886.6087.3685.9386.3086.3071,400
Mar 09, 201885.0086.8484.7686.6486.6463,500
Mar 08, 201885.1185.1183.7784.1884.1861,800
Mar 07, 201883.2985.9283.2985.2185.21111,200
Mar 06, 201882.6485.0381.6083.8083.8097,000
Mar 05, 201881.0682.9379.8982.2282.22163,900
Mar 02, 201879.7482.2279.2981.9181.91108,200
Mar 02, 20180.225 Dividend
Mar 01, 201879.8881.4178.7680.8380.61108,900
Feb 28, 201880.9982.3879.4480.1079.88138,700
Feb 27, 201879.8282.3779.4580.5680.34143,400
Feb 26, 201877.7680.2575.7579.8879.66111,400
Feb 23, 201879.4180.0075.7877.2977.0751,500
Feb 22, 201878.1880.4276.4278.9978.77112,200
Feb 21, 201872.9075.0171.9773.0772.8757,600
Feb 20, 201872.7273.9172.3072.8572.6544,100
Feb 16, 201872.4973.9172.3373.0472.8449,300
Feb 15, 201872.5073.0871.6272.8672.6642,000
Feb 14, 201870.4772.5670.4772.1771.9774,000
Feb 13, 201871.1071.5269.9871.1870.9864,900
Feb 12, 201871.5472.4269.8771.6271.4243,400
Feb 09, 201870.4971.7868.9471.0970.8985,200
Feb 08, 201871.2571.2969.4569.5269.3382,600
Feb 07, 201871.4372.8070.5071.2071.0069,000
Feb 06, 201870.3572.1068.7571.5171.31148,200
Feb 05, 201874.2075.3871.2871.4771.27108,700
Feb 02, 201876.5076.5674.6375.0574.84134,200
Feb 01, 201878.1578.1576.5877.0876.87103,200
Jan 31, 201879.2779.3577.3178.4278.2074,300
Jan 30, 201879.2480.2078.3879.0978.8774,600
Jan 29, 201880.2381.0279.7279.7479.5273,400
Jan 26, 201880.5281.1079.5280.3480.1272,600
Jan 25, 201879.6080.7678.8680.2680.04112,600
Jan 24, 201878.9679.8278.4279.3079.0874,400
Jan 23, 201879.1579.3578.0378.6478.4290,000
Jan 22, 201881.1681.1678.9079.1078.8859,300
Jan 19, 201877.8881.2477.8881.1980.9699,000
Jan 18, 201879.1079.5277.6977.7877.5679,900
Jan 17, 201879.2479.9778.7878.9778.75149,700
Jan 16, 201879.8079.8077.2278.6478.42109,300
Jan 12, 201879.7080.0077.4379.3179.09156,400
Jan 11, 201877.6379.7877.6379.7579.5370,500
Jan 10, 201878.0378.3577.1477.6677.4470,400
Jan 09, 201879.4579.5078.2478.2978.0747,800
Jan 08, 201879.2480.0378.8579.4579.2355,100
Jan 05, 201879.2179.6478.6179.4179.1955,500
Jan 04, 201879.0079.7078.5778.8278.6060,000
Jan 03, 201879.7380.1278.6678.7778.5576,600
Jan 02, 201879.3580.4078.9679.8079.5889,200
Dec 29, 201779.0879.9078.7478.9778.7559,800
Dec 28, 201779.3079.3878.5279.3279.1032,500
Dec 27, 201779.1080.3078.6979.3179.0981,000
Dec 26, 201779.3579.7878.6679.1078.8833,900
Dec 22, 201779.9580.0878.4979.5179.2940,900
Dec 21, 201780.4180.8680.0080.0579.8347,300
Dec 20, 201780.7481.7380.3080.3480.1247,400
Dec 19, 201780.1581.2780.0080.1879.9649,200
Dec 18, 201780.4681.6779.6380.1879.9683,700
Dec 15, 201778.6881.0678.2579.8479.62323,900
Dec 14, 201780.3881.1778.0778.2278.0060,600
Dec 13, 201778.7881.0778.7880.3480.1287,300
Dec 12, 201778.8779.2278.2578.7578.5363,100
Dec 11, 201777.9079.4877.9078.8778.6594,400
Dec 08, 201779.0179.0177.7977.8577.6356,900
Dec 07, 201778.8779.6877.9478.5378.3164,300
Dec 06, 201779.5679.8678.5178.9478.7273,500
Dec 05, 201781.6681.6679.9980.0779.85115,700
Dec 04, 201782.4783.5081.4281.4481.21105,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...