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
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
Apr 03, 2019	88.82	88.90	87.65	88.17	87.91	56,900
Apr 02, 2019	88.21	88.21	87.22	87.80	87.54	50,200
Apr 01, 2019	88.30	89.20	87.45	88.22	87.96	119,700
Mar 29, 2019	88.06	88.60	87.10	87.52	87.27	109,400
Mar 28, 2019	87.16	88.36	86.90	87.93	87.67	75,600
Mar 27, 2019	86.00	87.58	85.58	86.95	86.70	74,700
Mar 26, 2019	86.82	87.48	85.88	86.16	85.91	110,100
Mar 25, 2019	85.44	86.63	84.80	86.17	85.92	91,100
Mar 22, 2019	89.02	89.49	85.42	85.47	85.22	107,200
Mar 21, 2019	88.29	90.95	88.04	89.57	89.31	130,200
Mar 20, 2019	88.56	89.89	87.49	88.81	88.55	99,600
Mar 19, 2019	90.58	91.03	88.45	88.81	88.55	65,600
Mar 18, 2019	88.91	90.30	88.43	90.18	89.92	101,400
Mar 15, 2019	90.08	90.79	88.47	89.03	88.77	202,700
Mar 14, 2019	90.70	91.29	89.03	89.69	89.43	72,400
Mar 13, 2019	90.87	91.67	90.39	90.72	90.46	110,000
Mar 12, 2019	91.41	91.86	89.73	90.32	90.06	87,400
Mar 11, 2019	89.96	91.71	89.79	91.49	91.22	85,300
Mar 08, 2019	89.47	89.92	88.72	89.47	89.21	63,200
Mar 07, 2019	90.97	91.13	89.04	89.92	89.66	86,100
Mar 06, 2019	92.56	92.56	90.72	91.19	90.92	74,600
Mar 05, 2019	92.76	93.64	92.40	92.45	92.18	82,900
Mar 04, 2019	94.22	94.50	92.36	93.65	93.38	98,200
Mar 01, 2019	94.32	94.76	93.42	94.32	94.05	93,300
Mar 01, 2019	0.25 Dividend
Feb 28, 2019	94.07	94.47	93.10	94.10	93.58	71,300
Feb 27, 2019	92.81	94.36	92.78	94.20	93.68	71,500
Feb 26, 2019	93.78	94.28	93.40	93.40	92.88	93,900
Feb 25, 2019	94.27	95.32	93.60	94.28	93.76	114,500
Feb 22, 2019	94.00	95.31	92.55	93.98	93.46	103,700
Feb 21, 2019	93.00	94.30	90.26	93.92	93.40	54,600
Feb 20, 2019	92.00	93.00	91.03	92.57	92.06	103,400
Feb 19, 2019	90.30	92.43	90.30	92.20	91.69	85,100
Feb 15, 2019	90.71	91.17	90.25	90.99	90.48	67,400
Feb 14, 2019	90.24	91.46	88.90	90.15	89.65	93,600
Feb 13, 2019	89.56	90.72	89.56	90.31	89.81	85,400
Feb 12, 2019	88.52	89.62	87.72	89.62	89.12	64,700
Feb 11, 2019	86.90	88.07	86.44	87.76	87.27	64,300
Feb 08, 2019	85.79	87.20	85.29	86.90	86.42	58,400
Feb 07, 2019	86.32	86.55	84.70	85.95	85.47	80,900
Feb 06, 2019	86.62	87.80	86.27	87.11	86.63	52,700
Feb 05, 2019	87.44	88.09	86.56	87.02	86.54	52,900
Feb 04, 2019	86.79	87.89	86.42	87.76	87.27	70,900
Feb 01, 2019	87.79	88.55	86.24	86.72	86.24	80,000
Jan 31, 2019	85.86	88.04	85.43	87.93	87.44	85,400
Jan 30, 2019	85.73	87.22	84.47	86.00	85.52	97,700
Jan 29, 2019	85.18	86.50	84.18	85.31	84.84	60,600
Jan 28, 2019	84.29	85.77	83.73	85.02	84.55	40,800
Jan 25, 2019	85.24	86.23	84.34	84.98	84.51	61,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...