SCL - Stepan Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201998.3098.3096.9597.8797.8747,456
Dec 10, 201998.2098.9697.6098.1698.1656,300
Dec 09, 201997.3098.5397.2098.3298.3293,100
Dec 06, 201998.2298.8997.2797.7897.7880,900
Dec 05, 201996.4797.4196.1496.9996.9967,700
Dec 04, 201994.9697.5294.9696.4796.4776,000
Dec 03, 201994.4494.9593.0194.4394.43106,800
Dec 02, 201996.6896.9895.1595.5195.5173,200
Nov 29, 201998.5598.8196.8196.9096.9031,300
Nov 27, 2019100.35100.3798.8599.1799.1765,000
Nov 27, 20190.275 Dividend
Nov 26, 201999.22101.1199.1099.9599.6863,900
Nov 25, 201996.9899.6395.8799.1698.8958,400
Nov 22, 201996.2096.6595.4496.3596.0836,400
Nov 21, 201997.6297.7995.4595.8195.5570,600
Nov 20, 201998.0499.1197.2597.4097.1395,400
Nov 19, 201998.4299.2597.5198.3998.1253,700
Nov 18, 201997.6498.3397.2597.8397.5658,300
Nov 15, 201998.9198.9197.5098.1597.8879,400
Nov 14, 201997.1498.4997.0498.0297.7553,400
Nov 13, 201997.6698.0797.1897.4097.1351,700
Nov 12, 201999.8499.8498.0298.2597.9856,800
Nov 11, 201998.4699.2297.6299.1098.8336,500
Nov 08, 201999.4099.9798.7299.1098.8343,000
Nov 07, 201999.75100.2799.0499.2098.9344,300
Nov 06, 201999.7799.8998.5598.8498.5770,800
Nov 05, 201998.86100.4798.3099.7599.4853,400
Nov 04, 201998.9099.0497.3298.3698.0960,400
Nov 01, 201998.5498.5497.2697.8997.6299,200
Oct 31, 201999.0799.0796.8597.7297.4576,400
Oct 30, 201999.1799.6497.3399.2698.9947,300
Oct 29, 201998.04100.6297.8099.3599.08100,500
Oct 28, 201997.8398.8897.4098.4998.2276,300
Oct 25, 201994.4297.4693.6397.1396.8668,100
Oct 24, 201995.7895.7994.2695.1294.8654,800
Oct 23, 201994.7498.9092.9695.6895.4293,200
Oct 22, 201995.7396.0294.3495.0694.8075,000
Oct 21, 201996.0197.3595.8396.0795.8164,500
Oct 18, 201994.7695.7993.9995.2995.0363,000
Oct 17, 201994.2695.4294.2695.1894.9269,200
Oct 16, 201994.2495.1893.4493.9393.6757,100
Oct 15, 201994.8896.0494.4594.5994.3360,500
Oct 14, 201994.9895.3394.3894.8794.6143,100
Oct 11, 201995.2397.0894.1595.6295.3676,600
Oct 10, 201993.5094.2992.9793.4093.1461,600
Oct 09, 201994.3094.3093.1193.5493.2860,900
Oct 08, 201995.2195.4193.1893.5493.2869,100
Oct 07, 201995.4196.7895.0196.1695.9076,000
Oct 04, 201994.2696.2994.2696.2996.0351,700
Oct 03, 201994.5194.6593.2094.4694.2046,000
Oct 02, 201994.8095.1493.4994.9094.6465,800
Oct 01, 201997.5398.6094.8095.4795.2197,600
Sep 30, 201996.2598.3596.1397.0696.7989,400
Sep 27, 201996.2997.0795.2995.9295.6663,800
Sep 26, 201997.6197.7995.3095.6695.4057,100
Sep 25, 201994.3697.6094.2197.3097.0390,400
Sep 24, 201994.9195.6493.6694.1193.8584,200
Sep 23, 201995.5496.3494.6794.7794.5170,800
Sep 20, 201996.9697.6795.7796.3296.05275,800
Sep 19, 201996.9998.1596.4996.7896.5177,100
Sep 18, 201997.4998.0895.6197.2196.9484,300
Sep 17, 201996.6297.8995.7597.7397.46101,400
Sep 16, 201998.4098.4096.5997.1096.83124,700
Sep 13, 201998.93100.0097.3698.9098.63117,800
Sep 12, 201998.5399.0096.9198.1797.90136,000
Sep 11, 201998.9399.2697.2098.3298.05157,000
Sep 10, 201996.6998.8796.0298.2297.95104,200
Sep 09, 201996.4196.9295.0396.7596.4867,500
Sep 06, 201996.6097.1195.7896.1395.8771,300
Sep 05, 201996.8898.1196.2296.4896.2183,800
Sep 04, 201995.6796.5695.1795.2795.0186,100
Sep 03, 201994.5895.0193.5094.5994.3389,400
Aug 30, 201996.3196.5794.7495.3995.1361,000
Aug 29, 201995.7196.4095.5295.6395.3763,000
Aug 29, 20190.25 Dividend
Aug 28, 201992.7595.2192.7594.8894.3746,600
Aug 27, 201994.6694.8792.9193.0692.5665,600
Aug 26, 201993.2794.2892.0894.1293.6168,700
Aug 23, 201993.6094.3491.1192.1191.61100,100
Aug 22, 201995.7995.8693.7394.2593.7457,300
Aug 21, 201995.2795.7094.5995.3994.8857,700
Aug 20, 201995.0995.2893.3494.1493.6362,100
Aug 19, 201995.6996.2894.9795.4094.8951,400
Aug 16, 201993.0194.8991.6294.5794.0659,000
Aug 15, 201993.9093.9891.6292.3391.8367,100
Aug 14, 201993.0794.3692.7093.6593.1592,000
Aug 13, 201994.3696.7494.2595.6295.1168,300
Aug 12, 201994.5395.3093.5494.2893.7738,900
Aug 09, 201996.1096.5294.2795.1594.6487,000
Aug 08, 201994.0196.6894.0196.5095.9863,500
Aug 07, 201992.0493.5591.8293.3492.8458,300
Aug 06, 201994.0295.0592.0193.1992.6992,100
Aug 05, 201994.4994.8793.2794.0293.5176,300
Aug 02, 201996.5496.5493.5596.1095.5873,900
Aug 01, 201998.90100.8696.1896.5896.0691,400
Jul 31, 201998.50101.8498.5099.1598.62139,200
Jul 30, 201996.4098.5096.1498.3497.8182,400
Jul 29, 201999.0099.4496.5697.0396.5187,000
Jul 26, 201997.2999.6297.2999.3798.8486,400
Jul 25, 201998.5098.7396.4797.5497.0287,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...