SCL - Stepan Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 03, 201988.8288.9087.6588.1787.9156,900
Apr 02, 201988.2188.2187.2287.8087.5450,200
Apr 01, 201988.3089.2087.4588.2287.96119,700
Mar 29, 201988.0688.6087.1087.5287.27109,400
Mar 28, 201987.1688.3686.9087.9387.6775,600
Mar 27, 201986.0087.5885.5886.9586.7074,700
Mar 26, 201986.8287.4885.8886.1685.91110,100
Mar 25, 201985.4486.6384.8086.1785.9291,100
Mar 22, 201989.0289.4985.4285.4785.22107,200
Mar 21, 201988.2990.9588.0489.5789.31130,200
Mar 20, 201988.5689.8987.4988.8188.5599,600
Mar 19, 201990.5891.0388.4588.8188.5565,600
Mar 18, 201988.9190.3088.4390.1889.92101,400
Mar 15, 201990.0890.7988.4789.0388.77202,700
Mar 14, 201990.7091.2989.0389.6989.4372,400
Mar 13, 201990.8791.6790.3990.7290.46110,000
Mar 12, 201991.4191.8689.7390.3290.0687,400
Mar 11, 201989.9691.7189.7991.4991.2285,300
Mar 08, 201989.4789.9288.7289.4789.2163,200
Mar 07, 201990.9791.1389.0489.9289.6686,100
Mar 06, 201992.5692.5690.7291.1990.9274,600
Mar 05, 201992.7693.6492.4092.4592.1882,900
Mar 04, 201994.2294.5092.3693.6593.3898,200
Mar 01, 201994.3294.7693.4294.3294.0593,300
Mar 01, 20190.25 Dividend
Feb 28, 201994.0794.4793.1094.1093.5871,300
Feb 27, 201992.8194.3692.7894.2093.6871,500
Feb 26, 201993.7894.2893.4093.4092.8893,900
Feb 25, 201994.2795.3293.6094.2893.76114,500
Feb 22, 201994.0095.3192.5593.9893.46103,700
Feb 21, 201993.0094.3090.2693.9293.4054,600
Feb 20, 201992.0093.0091.0392.5792.06103,400
Feb 19, 201990.3092.4390.3092.2091.6985,100
Feb 15, 201990.7191.1790.2590.9990.4867,400
Feb 14, 201990.2491.4688.9090.1589.6593,600
Feb 13, 201989.5690.7289.5690.3189.8185,400
Feb 12, 201988.5289.6287.7289.6289.1264,700
Feb 11, 201986.9088.0786.4487.7687.2764,300
Feb 08, 201985.7987.2085.2986.9086.4258,400
Feb 07, 201986.3286.5584.7085.9585.4780,900
Feb 06, 201986.6287.8086.2787.1186.6352,700
Feb 05, 201987.4488.0986.5687.0286.5452,900
Feb 04, 201986.7987.8986.4287.7687.2770,900
Feb 01, 201987.7988.5586.2486.7286.2480,000
Jan 31, 201985.8688.0485.4387.9387.4485,400
Jan 30, 201985.7387.2284.4786.0085.5297,700
Jan 29, 201985.1886.5084.1885.3184.8460,600
Jan 28, 201984.2985.7783.7385.0284.5540,800
Jan 25, 201985.2486.2384.3484.9884.5161,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...