U.S. markets closed

Stepan Company (SCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.27+3.22 (+2.80%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020115.13119.33115.13118.27118.2774,000
Oct 22, 2020117.38117.38114.73115.05115.0591,400
Oct 21, 2020116.80118.00115.15115.99115.9969,400
Oct 20, 2020113.74116.50113.42115.65115.6587,900
Oct 19, 2020115.20115.44112.86113.33113.3368,500
Oct 16, 2020114.52116.23114.52115.04115.0487,000
Oct 15, 2020113.83115.85112.87114.70114.7054,900
Oct 14, 2020113.38115.53112.90115.01115.0182,300
Oct 13, 2020114.50115.92112.67113.33113.3352,300
Oct 12, 2020115.11116.81114.36115.56115.5647,000
Oct 09, 2020115.15116.11114.25115.45115.4554,600
Oct 08, 2020113.54114.60112.89114.08114.0860,000
Oct 07, 2020112.87113.50111.03112.36112.36101,300
Oct 06, 2020112.26113.75111.32111.76111.7689,700
Oct 05, 2020108.97112.21108.97110.96110.9666,300
Oct 02, 2020106.31109.34106.31108.16108.1677,100
Oct 01, 2020108.95109.28107.01107.66107.6672,200
Sep 30, 2020108.74111.21108.15109.00109.00104,200
Sep 29, 2020109.86110.46108.22108.51108.5173,900
Sep 28, 2020108.44111.06108.44110.03110.0372,400
Sep 25, 2020106.82107.87106.44107.11107.11109,600
Sep 24, 2020106.92108.74105.96107.75107.7556,100
Sep 23, 2020108.88109.30106.22106.36106.3678,800
Sep 22, 2020109.66109.66107.95109.60109.6057,500
Sep 21, 2020111.72111.72107.54109.39109.3983,800
Sep 18, 2020115.51115.51112.56114.10114.10266,300
Sep 17, 2020113.11114.77112.73113.94113.94110,100
Sep 16, 2020116.53116.79113.93114.14114.1473,300
Sep 15, 2020117.62118.00116.05116.32116.3245,700
Sep 14, 2020115.78117.28115.78116.80116.8043,000
Sep 11, 2020116.92117.52114.01115.39115.3971,200
Sep 10, 2020117.27118.19116.46116.88116.8849,200
Sep 09, 2020116.62118.69116.56117.37117.3766,500
Sep 08, 2020113.40117.40111.87115.74115.7485,800
Sep 04, 2020115.23115.23112.56113.88113.8850,800
Sep 03, 2020116.29116.29112.65113.51113.5162,100
Sep 02, 2020116.25117.09115.12116.25116.2552,400
Sep 01, 2020115.25117.08113.94117.04117.0458,700
Aug 31, 2020116.17116.56115.15115.29115.29111,800
Aug 28, 2020115.20116.68113.54116.51116.5174,200
Aug 28, 20200.275 Dividend
Aug 27, 2020116.75116.75113.76114.81114.5354,600
Aug 26, 2020116.70116.94115.59115.86115.5855,100
Aug 25, 2020117.30117.30116.11116.70116.4246,400
Aug 24, 2020114.64116.73114.64116.44116.1660,500
Aug 21, 2020115.01115.01113.26114.33114.06189,600
Aug 20, 2020115.63116.01114.92115.59115.3153,500
Aug 19, 2020117.91118.71115.98116.98116.7062,000
Aug 18, 2020117.08118.64116.87117.76117.48116,600
Aug 17, 2020116.35118.82116.35117.64117.36107,900
Aug 14, 2020114.77116.94114.77116.68116.4058,500
Aug 13, 2020115.40116.72114.43115.38115.1082,300
Aug 12, 2020116.23116.63114.86115.91115.6361,400
Aug 11, 2020115.53116.61114.08114.76114.4970,700
Aug 10, 2020114.91115.80113.65114.15113.8859,900
Aug 07, 2020112.91114.53112.50114.03113.7681,000
Aug 06, 2020110.01113.46110.01112.82112.5579,100
Aug 05, 2020110.35110.95108.65110.78110.51128,800
Aug 04, 2020108.95109.49108.07109.08108.8293,000
Aug 03, 2020110.00110.23108.91109.58109.3277,400
Jul 31, 2020108.03109.48107.28109.20108.94177,200
Jul 30, 2020107.74108.90107.03108.60108.3473,500
Jul 29, 2020107.70109.62107.57109.35109.0984,900
Jul 28, 2020108.42108.96106.96107.45107.1974,800
Jul 27, 2020107.60110.51107.57109.09108.83111,200
Jul 24, 2020109.00109.47107.04108.48108.2280,900
Jul 23, 2020105.00109.98104.96109.00108.74128,800
Jul 22, 2020103.91106.88101.89104.56104.31173,400
Jul 21, 202099.62101.8199.25101.36101.1288,300
Jul 20, 202099.0099.3597.5798.9098.6653,500
Jul 17, 2020100.48101.1599.1899.8399.5957,800
Jul 16, 202099.47100.8797.75100.43100.1976,700
Jul 15, 202098.36100.8698.2599.7699.52115,600
Jul 14, 202094.6096.7493.6896.5196.2860,400
Jul 13, 202095.9496.8294.1294.4994.2676,000
Jul 10, 202092.4495.2392.0295.0694.8376,100
Jul 09, 202094.3294.3290.5991.9891.7684,700
Jul 08, 202095.2596.1092.3094.0193.7863,900
Jul 07, 202096.2997.2594.8295.7795.5474,100
Jul 06, 202098.4298.4295.7097.2397.0058,800
Jul 02, 202095.9298.1495.9296.7496.5159,100
Jul 01, 202098.2599.2994.1594.6394.4067,700
Jun 30, 202094.7297.4694.1197.1096.87119,800
Jun 29, 202089.0995.9289.0995.4095.17132,600
Jun 26, 202090.4791.0787.6087.9687.75250,600
Jun 25, 202089.9191.4589.1591.2591.0381,700
Jun 24, 202090.7191.7389.6990.5490.3277,300
Jun 23, 202093.4893.4891.3291.9291.7063,500
Jun 22, 202091.5792.7990.7392.6192.3963,600
Jun 19, 202094.0294.3991.3992.4792.25206,800
Jun 18, 202094.7295.1293.1193.1192.8961,100
Jun 17, 202096.4398.2795.2595.7495.5184,100
Jun 16, 202098.7899.5095.2196.2496.0194,800
Jun 15, 202092.3397.0792.3396.0895.8572,500
Jun 12, 202096.2297.4693.0194.7294.49114,100
Jun 11, 202096.3697.2993.1293.2393.01105,200
Jun 10, 2020101.92102.6499.0199.4299.1869,100
Jun 09, 2020101.04103.45101.04102.42102.1778,900
Jun 08, 2020102.41103.56101.80102.46102.2189,500
Jun 05, 2020101.59103.15100.96101.53101.2995,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...