Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 40 minutes

S&P Futures
4,359.75
-19.00(-0.43%)
Dow Futures
34,148.00
-125.00(-0.36%)
Nasdaq Futures
14,859.75
-75.50(-0.51%)
Russell 2000 Futures
1,791.10
-9.80(-0.54%)
Crude Oil
88.89
-0.79(-0.88%)
Gold
1,931.80
-4.80(-0.25%)

Advertisement

Stepan Company (SCL)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

75.07

+0.65

(+0.87%)

At close: 04:00PM EDT

75.07

+0.01

(+0.01%)

After hours:

04:02PM EDT

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	74.40	75.17	74.40	75.07	75.07	72,900
Sep 22, 2023	75.79	77.19	74.33	74.42	74.42	110,900
Sep 21, 2023	77.54	77.54	75.87	75.99	75.99	69,800
Sep 20, 2023	79.47	79.85	77.74	77.91	77.91	69,600
Sep 19, 2023	79.59	80.04	78.85	78.94	78.94	94,300
Sep 18, 2023	82.19	82.19	79.14	79.40	79.40	77,700
Sep 15, 2023	80.75	81.94	80.75	81.76	81.76	364,200
Sep 14, 2023	80.64	81.29	79.98	80.88	80.88	111,100
Sep 13, 2023	78.29	79.75	77.61	79.51	79.51	163,200
Sep 12, 2023	78.56	78.89	76.97	78.04	78.04	185,600
Sep 11, 2023	78.72	79.69	78.09	78.79	78.79	164,400
Sep 08, 2023	79.00	79.12	77.20	77.65	77.65	119,200
Sep 07, 2023	80.40	80.45	78.35	79.10	79.10	111,900
Sep 06, 2023	82.88	83.12	79.83	80.14	80.14	127,400
Sep 05, 2023	86.31	86.56	81.09	82.24	82.24	228,400
Sep 01, 2023	88.12	88.60	87.19	87.22	87.22	65,700
Aug 31, 2023	87.89	88.53	87.14	87.27	87.27	85,200
Aug 30, 2023	86.86	88.14	86.86	87.86	87.86	72,800
Aug 30, 2023	0.365 Dividend
Aug 29, 2023	87.05	87.54	86.72	87.49	87.13	60,300
Aug 28, 2023	86.96	88.34	86.86	86.91	86.55	67,300
Aug 25, 2023	86.75	87.32	85.84	86.65	86.29	80,800
Aug 24, 2023	85.19	86.55	85.19	86.19	85.83	104,600
Aug 23, 2023	86.01	86.64	85.19	85.43	85.07	119,400
Aug 22, 2023	86.90	87.73	85.88	85.98	85.62	62,800
Aug 21, 2023	87.54	87.54	86.46	86.66	86.30	66,300
Aug 18, 2023	87.17	88.84	87.09	87.65	87.28	79,800
Aug 17, 2023	88.07	88.83	87.69	87.84	87.47	69,900
Aug 16, 2023	88.67	89.33	87.09	87.98	87.61	114,300
Aug 15, 2023	90.34	90.34	88.55	88.57	88.20	63,400
Aug 14, 2023	91.85	91.85	90.57	91.09	90.71	92,100
Aug 11, 2023	92.81	93.30	92.17	92.25	91.87	72,200
Aug 10, 2023	93.37	94.26	92.77	93.20	92.81	50,400
Aug 09, 2023	93.50	93.71	92.51	93.10	92.71	60,500
Aug 08, 2023	93.07	93.95	92.79	93.60	93.21	62,200
Aug 07, 2023	93.84	94.83	93.06	94.73	94.33	85,100
Aug 04, 2023	93.59	94.67	93.59	93.64	93.25	65,900
Aug 03, 2023	94.33	94.80	92.90	93.66	93.27	100,500
Aug 02, 2023	93.45	95.00	93.27	94.08	93.69	79,000
Aug 01, 2023	95.23	96.14	94.25	94.66	94.27	105,700
Jul 31, 2023	94.28	96.60	93.90	95.82	95.42	1,198,700
Jul 28, 2023	93.26	94.11	92.24	94.04	93.65	181,500
Jul 27, 2023	93.09	93.09	91.00	92.69	92.30	186,800
Jul 26, 2023	92.00	94.90	91.21	93.26	92.87	282,900
Jul 25, 2023	95.82	96.92	94.77	96.38	95.98	124,300
Jul 24, 2023	95.72	96.53	94.83	95.48	95.08	169,800
Jul 21, 2023	96.50	96.80	95.04	95.91	95.51	141,000
Jul 20, 2023	96.36	96.97	95.75	96.69	96.29	102,000
Jul 19, 2023	96.35	96.79	95.05	96.40	96.00	126,600
Jul 18, 2023	93.06	96.56	93.06	96.22	95.82	142,500
Jul 17, 2023	92.72	93.58	92.00	93.03	92.64	117,100
Jul 14, 2023	93.11	93.21	90.77	92.82	92.43	112,400
Jul 13, 2023	93.28	93.59	92.60	93.42	93.03	123,800
Jul 12, 2023	92.93	93.12	91.64	92.80	92.41	126,200
Jul 11, 2023	91.06	91.65	90.17	91.23	90.85	118,100
Jul 10, 2023	90.95	92.86	89.88	90.18	89.80	109,300
Jul 07, 2023	89.16	91.14	87.35	90.98	90.60	247,200
Jul 06, 2023	91.41	92.34	90.72	91.44	91.06	101,300
Jul 05, 2023	94.45	94.45	92.36	92.38	91.99	98,200
Jul 03, 2023	94.90	96.43	94.90	95.47	95.07	48,800
Jun 30, 2023	96.28	96.28	95.04	95.56	95.16	81,400
Jun 29, 2023	93.87	95.85	93.87	95.42	95.02	91,800
Jun 28, 2023	92.29	93.60	91.29	93.55	93.16	135,600
Jun 27, 2023	92.80	93.41	91.50	92.14	91.76	108,200
Jun 26, 2023	91.87	94.02	91.87	92.70	92.31	88,800
Jun 23, 2023	90.70	92.59	90.70	92.17	91.79	181,700
Jun 22, 2023	93.53	93.53	91.37	92.09	91.71	102,300
Jun 21, 2023	93.86	94.23	93.09	93.55	93.16	131,200
Jun 20, 2023	96.56	96.56	93.95	94.11	93.72	144,200
Jun 16, 2023	97.86	97.86	95.25	96.70	96.30	300,500
Jun 15, 2023	94.36	97.63	94.36	96.88	96.48	128,200
Jun 14, 2023	97.05	97.25	94.59	95.08	94.68	103,500
Jun 13, 2023	95.85	97.73	95.78	96.28	95.88	128,300
Jun 12, 2023	97.74	98.82	95.07	95.63	95.23	199,000
Jun 09, 2023	99.04	99.04	97.36	98.19	97.78	59,100
Jun 08, 2023	99.94	99.94	97.65	99.41	99.00	76,900
Jun 07, 2023	98.53	100.47	98.53	100.38	99.96	133,800
Jun 06, 2023	94.68	98.25	94.68	97.66	97.25	93,000
Jun 05, 2023	96.86	97.51	93.70	95.64	95.24	67,800
Jun 02, 2023	94.01	98.36	94.01	97.93	97.52	108,300
Jun 01, 2023	91.99	93.12	90.72	92.61	92.22	76,000
May 31, 2023	93.19	93.19	90.22	91.95	91.57	139,200
May 30, 2023	93.41	93.70	92.75	93.25	92.86	73,500
May 30, 2023	0.365 Dividend
May 26, 2023	93.52	93.98	92.65	93.64	92.89	91,600
May 25, 2023	95.83	96.60	93.24	93.56	92.81	116,100
May 24, 2023	96.75	97.65	95.33	96.73	95.95	1,094,200
May 23, 2023	94.50	100.61	94.50	97.04	96.26	354,600
May 22, 2023	91.39	94.26	90.75	93.86	93.10	153,700
May 19, 2023	92.34	92.59	90.66	91.21	90.48	63,100
May 18, 2023	90.24	91.63	90.01	91.14	90.41	61,500
May 17, 2023	89.96	91.33	89.47	90.69	89.96	77,000
May 16, 2023	90.51	90.79	89.59	89.61	88.89	70,500
May 15, 2023	90.53	91.10	90.10	90.94	90.21	60,700
May 12, 2023	89.75	90.56	88.59	90.05	89.32	115,600
May 11, 2023	89.10	90.58	89.01	89.87	89.15	69,200
May 10, 2023	90.33	90.43	89.08	90.10	89.37	85,700
May 09, 2023	90.24	90.28	88.75	89.10	88.38	107,700
May 08, 2023	92.09	93.11	89.67	91.11	90.38	78,200
May 05, 2023	91.86	92.54	91.35	92.00	91.26	83,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,359.75-19.00(-0.43%)

Dow Futures34,148.00-125.00(-0.36%)

Nasdaq Futures14,859.75-75.50(-0.51%)

Russell 2000 Futures1,791.10-9.80(-0.54%)

Crude Oil88.89-0.79(-0.88%)

Gold1,931.80-4.80(-0.25%)

Stepan Company (SCL)

S&P Futures
4,359.75
-19.00(-0.43%)

Dow Futures
34,148.00
-125.00(-0.36%)

Nasdaq Futures
14,859.75
-75.50(-0.51%)

Russell 2000 Futures
1,791.10
-9.80(-0.54%)

Crude Oil
88.89
-0.79(-0.88%)

Gold
1,931.80
-4.80(-0.25%)