SCL - Stepan Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201993.6094.3491.1192.1192.11100,100
Aug 22, 201995.7995.8693.7394.2594.2557,300
Aug 21, 201995.2795.7094.5995.3995.3957,700
Aug 20, 201995.0995.2893.3494.1494.1462,100
Aug 19, 201995.6996.2894.9795.4095.4051,400
Aug 16, 201993.0194.8991.6294.5794.5759,000
Aug 15, 201993.9093.9891.6292.3392.3367,100
Aug 14, 201993.0794.3692.7093.6593.6592,000
Aug 13, 201994.3696.7494.2595.6295.6268,300
Aug 12, 201994.5395.3093.5494.2894.2838,900
Aug 09, 201996.1096.5294.2795.1595.1587,000
Aug 08, 201994.0196.6894.0196.5096.5063,500
Aug 07, 201992.0493.5591.8293.3493.3458,300
Aug 06, 201994.0295.0592.0193.1993.1992,100
Aug 05, 201994.4994.8793.2794.0294.0276,300
Aug 02, 201996.5496.5493.5596.1096.1073,900
Aug 01, 201998.90100.8696.1896.5896.5891,400
Jul 31, 201998.50101.8498.5099.1599.15139,200
Jul 30, 201996.4098.5096.1498.3498.3482,400
Jul 29, 201999.0099.4496.5697.0397.0387,000
Jul 26, 201997.2999.6297.2999.3799.3786,400
Jul 25, 201998.5098.7396.4797.5497.5487,300
Jul 24, 201995.0098.9493.3898.5498.54147,000
Jul 23, 201992.6394.3492.6394.0394.0358,600
Jul 22, 201993.2193.6891.6292.0892.0845,500
Jul 19, 201992.4693.9692.4692.9592.9568,100
Jul 18, 201992.1592.8891.7492.8092.8059,500
Jul 17, 201992.1192.6591.4292.3292.3260,700
Jul 16, 201991.9193.3591.4092.1692.1663,900
Jul 15, 201992.9592.9590.3692.0492.04111,500
Jul 12, 201991.0293.2290.9392.7192.7154,800
Jul 11, 201990.7190.9589.6390.7990.7948,300
Jul 10, 201990.1590.6389.6990.3990.39105,400
Jul 09, 201990.2790.4588.9889.5289.5258,300
Jul 08, 201991.5992.0290.2890.6790.6774,000
Jul 05, 201990.9792.1890.4591.9291.9235,600
Jul 03, 201992.4092.6291.2391.3291.3244,300
Jul 02, 201992.5593.0890.9592.0392.0367,500
Jul 01, 201993.0693.2091.2092.4792.47117,900
Jun 28, 201990.0792.1990.0791.9191.91225,500
Jun 27, 201988.3889.8888.0089.8389.8382,900
Jun 26, 201989.3690.2687.2787.7287.7286,800
Jun 25, 201988.9990.2188.4889.2589.2566,900
Jun 24, 201989.5389.7988.5088.7388.7365,300
Jun 21, 201991.0291.5889.5089.6189.61137,400
Jun 20, 201993.0593.0591.2791.6991.6955,600
Jun 19, 201990.8092.0390.3391.7791.7773,800
Jun 18, 201991.2792.6890.5990.8490.8470,500
Jun 17, 201991.9191.9190.3890.5290.5255,900
Jun 14, 201992.4593.0691.4691.7691.7667,800
Jun 13, 201993.2693.7992.0792.6392.6379,700
Jun 12, 201992.2893.7591.8792.8292.8266,800
Jun 11, 201992.0092.8591.0992.3292.3297,400
Jun 10, 201990.5391.5990.3391.1291.1261,300
Jun 07, 201990.4390.9489.6889.9789.97107,300
Jun 06, 201989.6390.6088.2490.0990.09102,800
Jun 05, 201989.2789.5487.9589.3489.34100,300
Jun 04, 201987.2989.0986.2389.0889.0875,000
Jun 03, 201984.8586.8284.6086.3986.39101,300
May 31, 201984.3385.2583.9984.8684.8676,300
May 30, 201985.7086.1585.0085.6085.6062,000
May 30, 20190.25 Dividend
May 29, 201984.7786.1484.7785.8985.6462,200
May 28, 201985.4686.1885.0985.5185.2664,300
May 24, 201984.6485.8984.3785.5485.2953,600
May 23, 201985.6085.9982.9884.0783.83101,700
May 22, 201986.4786.9786.1286.7586.5043,200
May 21, 201987.1987.5286.5286.9386.6861,700
May 20, 201988.8389.3886.5186.7586.50101,700
May 17, 201989.5990.9989.0589.5789.31297,300
May 16, 201989.1990.8889.1990.1589.8976,500
May 15, 201988.3489.9487.9088.9188.6576,200
May 14, 201987.1989.4087.1989.1288.86129,000
May 13, 201987.4288.0186.6486.8586.60117,800
May 10, 201989.7689.8089.0089.3289.06152,800
May 09, 201987.3790.2687.3789.8089.5485,800
May 08, 201988.5588.8887.7588.3288.0678,100
May 07, 201991.1491.1487.8888.5388.2781,000
May 06, 201990.3292.3790.0992.1791.9091,800
May 03, 201988.4191.4188.2791.0490.7897,500
May 02, 201990.7690.8987.7488.0287.76102,100
May 01, 201993.0093.6190.7891.0390.77229,700
Apr 30, 201991.3693.2889.4592.5492.27192,900
Apr 29, 201990.1891.3690.1191.2190.94107,500
Apr 26, 201988.8390.3388.2590.1889.92131,200
Apr 25, 201989.1889.4188.5688.8388.5766,500
Apr 24, 201989.7890.0088.8889.4189.15101,300
Apr 23, 201988.4090.3088.0589.7389.4775,000
Apr 22, 201989.9290.7988.2088.5888.3271,700
Apr 18, 201989.8590.7689.5989.9089.6467,800
Apr 17, 201991.0091.3989.9490.2790.0178,300
Apr 16, 201989.9090.7589.7090.5790.3197,500
Apr 15, 201989.6490.4188.9589.5389.2777,200
Apr 12, 201989.6090.1788.9989.6489.3874,600
Apr 11, 201989.1789.9788.9089.3889.1273,300
Apr 10, 201987.6989.3687.6989.1888.9280,600
Apr 09, 201989.3689.5587.6287.6987.4398,000
Apr 08, 201989.2489.5588.6489.4189.1561,400
Apr 05, 201989.1789.9888.9389.4589.1944,000
Apr 04, 201988.2089.5388.2089.0488.7852,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...