Stepan Company (SCL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

118.27+3.22 (+2.80%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2020	115.13	119.33	115.13	118.27	118.27	74,000
Oct 22, 2020	117.38	117.38	114.73	115.05	115.05	91,400
Oct 21, 2020	116.80	118.00	115.15	115.99	115.99	69,400
Oct 20, 2020	113.74	116.50	113.42	115.65	115.65	87,900
Oct 19, 2020	115.20	115.44	112.86	113.33	113.33	68,500
Oct 16, 2020	114.52	116.23	114.52	115.04	115.04	87,000
Oct 15, 2020	113.83	115.85	112.87	114.70	114.70	54,900
Oct 14, 2020	113.38	115.53	112.90	115.01	115.01	82,300
Oct 13, 2020	114.50	115.92	112.67	113.33	113.33	52,300
Oct 12, 2020	115.11	116.81	114.36	115.56	115.56	47,000
Oct 09, 2020	115.15	116.11	114.25	115.45	115.45	54,600
Oct 08, 2020	113.54	114.60	112.89	114.08	114.08	60,000
Oct 07, 2020	112.87	113.50	111.03	112.36	112.36	101,300
Oct 06, 2020	112.26	113.75	111.32	111.76	111.76	89,700
Oct 05, 2020	108.97	112.21	108.97	110.96	110.96	66,300
Oct 02, 2020	106.31	109.34	106.31	108.16	108.16	77,100
Oct 01, 2020	108.95	109.28	107.01	107.66	107.66	72,200
Sep 30, 2020	108.74	111.21	108.15	109.00	109.00	104,200
Sep 29, 2020	109.86	110.46	108.22	108.51	108.51	73,900
Sep 28, 2020	108.44	111.06	108.44	110.03	110.03	72,400
Sep 25, 2020	106.82	107.87	106.44	107.11	107.11	109,600
Sep 24, 2020	106.92	108.74	105.96	107.75	107.75	56,100
Sep 23, 2020	108.88	109.30	106.22	106.36	106.36	78,800
Sep 22, 2020	109.66	109.66	107.95	109.60	109.60	57,500
Sep 21, 2020	111.72	111.72	107.54	109.39	109.39	83,800
Sep 18, 2020	115.51	115.51	112.56	114.10	114.10	266,300
Sep 17, 2020	113.11	114.77	112.73	113.94	113.94	110,100
Sep 16, 2020	116.53	116.79	113.93	114.14	114.14	73,300
Sep 15, 2020	117.62	118.00	116.05	116.32	116.32	45,700
Sep 14, 2020	115.78	117.28	115.78	116.80	116.80	43,000
Sep 11, 2020	116.92	117.52	114.01	115.39	115.39	71,200
Sep 10, 2020	117.27	118.19	116.46	116.88	116.88	49,200
Sep 09, 2020	116.62	118.69	116.56	117.37	117.37	66,500
Sep 08, 2020	113.40	117.40	111.87	115.74	115.74	85,800
Sep 04, 2020	115.23	115.23	112.56	113.88	113.88	50,800
Sep 03, 2020	116.29	116.29	112.65	113.51	113.51	62,100
Sep 02, 2020	116.25	117.09	115.12	116.25	116.25	52,400
Sep 01, 2020	115.25	117.08	113.94	117.04	117.04	58,700
Aug 31, 2020	116.17	116.56	115.15	115.29	115.29	111,800
Aug 28, 2020	115.20	116.68	113.54	116.51	116.51	74,200
Aug 28, 2020	0.275 Dividend
Aug 27, 2020	116.75	116.75	113.76	114.81	114.53	54,600
Aug 26, 2020	116.70	116.94	115.59	115.86	115.58	55,100
Aug 25, 2020	117.30	117.30	116.11	116.70	116.42	46,400
Aug 24, 2020	114.64	116.73	114.64	116.44	116.16	60,500
Aug 21, 2020	115.01	115.01	113.26	114.33	114.06	189,600
Aug 20, 2020	115.63	116.01	114.92	115.59	115.31	53,500
Aug 19, 2020	117.91	118.71	115.98	116.98	116.70	62,000
Aug 18, 2020	117.08	118.64	116.87	117.76	117.48	116,600
Aug 17, 2020	116.35	118.82	116.35	117.64	117.36	107,900
Aug 14, 2020	114.77	116.94	114.77	116.68	116.40	58,500
Aug 13, 2020	115.40	116.72	114.43	115.38	115.10	82,300
Aug 12, 2020	116.23	116.63	114.86	115.91	115.63	61,400
Aug 11, 2020	115.53	116.61	114.08	114.76	114.49	70,700
Aug 10, 2020	114.91	115.80	113.65	114.15	113.88	59,900
Aug 07, 2020	112.91	114.53	112.50	114.03	113.76	81,000
Aug 06, 2020	110.01	113.46	110.01	112.82	112.55	79,100
Aug 05, 2020	110.35	110.95	108.65	110.78	110.51	128,800
Aug 04, 2020	108.95	109.49	108.07	109.08	108.82	93,000
Aug 03, 2020	110.00	110.23	108.91	109.58	109.32	77,400
Jul 31, 2020	108.03	109.48	107.28	109.20	108.94	177,200
Jul 30, 2020	107.74	108.90	107.03	108.60	108.34	73,500
Jul 29, 2020	107.70	109.62	107.57	109.35	109.09	84,900
Jul 28, 2020	108.42	108.96	106.96	107.45	107.19	74,800
Jul 27, 2020	107.60	110.51	107.57	109.09	108.83	111,200
Jul 24, 2020	109.00	109.47	107.04	108.48	108.22	80,900
Jul 23, 2020	105.00	109.98	104.96	109.00	108.74	128,800
Jul 22, 2020	103.91	106.88	101.89	104.56	104.31	173,400
Jul 21, 2020	99.62	101.81	99.25	101.36	101.12	88,300
Jul 20, 2020	99.00	99.35	97.57	98.90	98.66	53,500
Jul 17, 2020	100.48	101.15	99.18	99.83	99.59	57,800
Jul 16, 2020	99.47	100.87	97.75	100.43	100.19	76,700
Jul 15, 2020	98.36	100.86	98.25	99.76	99.52	115,600
Jul 14, 2020	94.60	96.74	93.68	96.51	96.28	60,400
Jul 13, 2020	95.94	96.82	94.12	94.49	94.26	76,000
Jul 10, 2020	92.44	95.23	92.02	95.06	94.83	76,100
Jul 09, 2020	94.32	94.32	90.59	91.98	91.76	84,700
Jul 08, 2020	95.25	96.10	92.30	94.01	93.78	63,900
Jul 07, 2020	96.29	97.25	94.82	95.77	95.54	74,100
Jul 06, 2020	98.42	98.42	95.70	97.23	97.00	58,800
Jul 02, 2020	95.92	98.14	95.92	96.74	96.51	59,100
Jul 01, 2020	98.25	99.29	94.15	94.63	94.40	67,700
Jun 30, 2020	94.72	97.46	94.11	97.10	96.87	119,800
Jun 29, 2020	89.09	95.92	89.09	95.40	95.17	132,600
Jun 26, 2020	90.47	91.07	87.60	87.96	87.75	250,600
Jun 25, 2020	89.91	91.45	89.15	91.25	91.03	81,700
Jun 24, 2020	90.71	91.73	89.69	90.54	90.32	77,300
Jun 23, 2020	93.48	93.48	91.32	91.92	91.70	63,500
Jun 22, 2020	91.57	92.79	90.73	92.61	92.39	63,600
Jun 19, 2020	94.02	94.39	91.39	92.47	92.25	206,800
Jun 18, 2020	94.72	95.12	93.11	93.11	92.89	61,100
Jun 17, 2020	96.43	98.27	95.25	95.74	95.51	84,100
Jun 16, 2020	98.78	99.50	95.21	96.24	96.01	94,800
Jun 15, 2020	92.33	97.07	92.33	96.08	95.85	72,500
Jun 12, 2020	96.22	97.46	93.01	94.72	94.49	114,100
Jun 11, 2020	96.36	97.29	93.12	93.23	93.01	105,200
Jun 10, 2020	101.92	102.64	99.01	99.42	99.18	69,100
Jun 09, 2020	101.04	103.45	101.04	102.42	102.17	78,900
Jun 08, 2020	102.41	103.56	101.80	102.46	102.21	89,500
Jun 05, 2020	101.59	103.15	100.96	101.53	101.29	95,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,465.39+11.90(+0.34%)

Dow 3028,335.57-28.09(-0.10%)

Nasdaq11,548.28+42.28(+0.37%)

Stepan Company (SCL)

S&P 500
3,465.39
+11.90(+0.34%)

Dow 30
28,335.57
-28.09(-0.10%)

Nasdaq
11,548.28
+42.28(+0.37%)