Mail

SCL - Stepan Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	93.60	94.34	91.11	92.11	92.11	100,100
Aug 22, 2019	95.79	95.86	93.73	94.25	94.25	57,300
Aug 21, 2019	95.27	95.70	94.59	95.39	95.39	57,700
Aug 20, 2019	95.09	95.28	93.34	94.14	94.14	62,100
Aug 19, 2019	95.69	96.28	94.97	95.40	95.40	51,400
Aug 16, 2019	93.01	94.89	91.62	94.57	94.57	59,000
Aug 15, 2019	93.90	93.98	91.62	92.33	92.33	67,100
Aug 14, 2019	93.07	94.36	92.70	93.65	93.65	92,000
Aug 13, 2019	94.36	96.74	94.25	95.62	95.62	68,300
Aug 12, 2019	94.53	95.30	93.54	94.28	94.28	38,900
Aug 09, 2019	96.10	96.52	94.27	95.15	95.15	87,000
Aug 08, 2019	94.01	96.68	94.01	96.50	96.50	63,500
Aug 07, 2019	92.04	93.55	91.82	93.34	93.34	58,300
Aug 06, 2019	94.02	95.05	92.01	93.19	93.19	92,100
Aug 05, 2019	94.49	94.87	93.27	94.02	94.02	76,300
Aug 02, 2019	96.54	96.54	93.55	96.10	96.10	73,900
Aug 01, 2019	98.90	100.86	96.18	96.58	96.58	91,400
Jul 31, 2019	98.50	101.84	98.50	99.15	99.15	139,200
Jul 30, 2019	96.40	98.50	96.14	98.34	98.34	82,400
Jul 29, 2019	99.00	99.44	96.56	97.03	97.03	87,000
Jul 26, 2019	97.29	99.62	97.29	99.37	99.37	86,400
Jul 25, 2019	98.50	98.73	96.47	97.54	97.54	87,300
Jul 24, 2019	95.00	98.94	93.38	98.54	98.54	147,000
Jul 23, 2019	92.63	94.34	92.63	94.03	94.03	58,600
Jul 22, 2019	93.21	93.68	91.62	92.08	92.08	45,500
Jul 19, 2019	92.46	93.96	92.46	92.95	92.95	68,100
Jul 18, 2019	92.15	92.88	91.74	92.80	92.80	59,500
Jul 17, 2019	92.11	92.65	91.42	92.32	92.32	60,700
Jul 16, 2019	91.91	93.35	91.40	92.16	92.16	63,900
Jul 15, 2019	92.95	92.95	90.36	92.04	92.04	111,500
Jul 12, 2019	91.02	93.22	90.93	92.71	92.71	54,800
Jul 11, 2019	90.71	90.95	89.63	90.79	90.79	48,300
Jul 10, 2019	90.15	90.63	89.69	90.39	90.39	105,400
Jul 09, 2019	90.27	90.45	88.98	89.52	89.52	58,300
Jul 08, 2019	91.59	92.02	90.28	90.67	90.67	74,000
Jul 05, 2019	90.97	92.18	90.45	91.92	91.92	35,600
Jul 03, 2019	92.40	92.62	91.23	91.32	91.32	44,300
Jul 02, 2019	92.55	93.08	90.95	92.03	92.03	67,500
Jul 01, 2019	93.06	93.20	91.20	92.47	92.47	117,900
Jun 28, 2019	90.07	92.19	90.07	91.91	91.91	225,500
Jun 27, 2019	88.38	89.88	88.00	89.83	89.83	82,900
Jun 26, 2019	89.36	90.26	87.27	87.72	87.72	86,800
Jun 25, 2019	88.99	90.21	88.48	89.25	89.25	66,900
Jun 24, 2019	89.53	89.79	88.50	88.73	88.73	65,300
Jun 21, 2019	91.02	91.58	89.50	89.61	89.61	137,400
Jun 20, 2019	93.05	93.05	91.27	91.69	91.69	55,600
Jun 19, 2019	90.80	92.03	90.33	91.77	91.77	73,800
Jun 18, 2019	91.27	92.68	90.59	90.84	90.84	70,500
Jun 17, 2019	91.91	91.91	90.38	90.52	90.52	55,900
Jun 14, 2019	92.45	93.06	91.46	91.76	91.76	67,800
Jun 13, 2019	93.26	93.79	92.07	92.63	92.63	79,700
Jun 12, 2019	92.28	93.75	91.87	92.82	92.82	66,800
Jun 11, 2019	92.00	92.85	91.09	92.32	92.32	97,400
Jun 10, 2019	90.53	91.59	90.33	91.12	91.12	61,300
Jun 07, 2019	90.43	90.94	89.68	89.97	89.97	107,300
Jun 06, 2019	89.63	90.60	88.24	90.09	90.09	102,800
Jun 05, 2019	89.27	89.54	87.95	89.34	89.34	100,300
Jun 04, 2019	87.29	89.09	86.23	89.08	89.08	75,000
Jun 03, 2019	84.85	86.82	84.60	86.39	86.39	101,300
May 31, 2019	84.33	85.25	83.99	84.86	84.86	76,300
May 30, 2019	85.70	86.15	85.00	85.60	85.60	62,000
May 30, 2019	0.25 Dividend
May 29, 2019	84.77	86.14	84.77	85.89	85.64	62,200
May 28, 2019	85.46	86.18	85.09	85.51	85.26	64,300
May 24, 2019	84.64	85.89	84.37	85.54	85.29	53,600
May 23, 2019	85.60	85.99	82.98	84.07	83.83	101,700
May 22, 2019	86.47	86.97	86.12	86.75	86.50	43,200
May 21, 2019	87.19	87.52	86.52	86.93	86.68	61,700
May 20, 2019	88.83	89.38	86.51	86.75	86.50	101,700
May 17, 2019	89.59	90.99	89.05	89.57	89.31	297,300
May 16, 2019	89.19	90.88	89.19	90.15	89.89	76,500
May 15, 2019	88.34	89.94	87.90	88.91	88.65	76,200
May 14, 2019	87.19	89.40	87.19	89.12	88.86	129,000
May 13, 2019	87.42	88.01	86.64	86.85	86.60	117,800
May 10, 2019	89.76	89.80	89.00	89.32	89.06	152,800
May 09, 2019	87.37	90.26	87.37	89.80	89.54	85,800
May 08, 2019	88.55	88.88	87.75	88.32	88.06	78,100
May 07, 2019	91.14	91.14	87.88	88.53	88.27	81,000
May 06, 2019	90.32	92.37	90.09	92.17	91.90	91,800
May 03, 2019	88.41	91.41	88.27	91.04	90.78	97,500
May 02, 2019	90.76	90.89	87.74	88.02	87.76	102,100
May 01, 2019	93.00	93.61	90.78	91.03	90.77	229,700
Apr 30, 2019	91.36	93.28	89.45	92.54	92.27	192,900
Apr 29, 2019	90.18	91.36	90.11	91.21	90.94	107,500
Apr 26, 2019	88.83	90.33	88.25	90.18	89.92	131,200
Apr 25, 2019	89.18	89.41	88.56	88.83	88.57	66,500
Apr 24, 2019	89.78	90.00	88.88	89.41	89.15	101,300
Apr 23, 2019	88.40	90.30	88.05	89.73	89.47	75,000
Apr 22, 2019	89.92	90.79	88.20	88.58	88.32	71,700
Apr 18, 2019	89.85	90.76	89.59	89.90	89.64	67,800
Apr 17, 2019	91.00	91.39	89.94	90.27	90.01	78,300
Apr 16, 2019	89.90	90.75	89.70	90.57	90.31	97,500
Apr 15, 2019	89.64	90.41	88.95	89.53	89.27	77,200
Apr 12, 2019	89.60	90.17	88.99	89.64	89.38	74,600
Apr 11, 2019	89.17	89.97	88.90	89.38	89.12	73,300
Apr 10, 2019	87.69	89.36	87.69	89.18	88.92	80,600
Apr 09, 2019	89.36	89.55	87.62	87.69	87.43	98,000
Apr 08, 2019	89.24	89.55	88.64	89.41	89.15	61,400
Apr 05, 2019	89.17	89.98	88.93	89.45	89.19	44,000
Apr 04, 2019	88.20	89.53	88.20	89.04	88.78	52,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...