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
Dec 11, 2019	98.30	98.30	96.95	97.87	97.87	47,456
Dec 10, 2019	98.20	98.96	97.60	98.16	98.16	56,300
Dec 09, 2019	97.30	98.53	97.20	98.32	98.32	93,100
Dec 06, 2019	98.22	98.89	97.27	97.78	97.78	80,900
Dec 05, 2019	96.47	97.41	96.14	96.99	96.99	67,700
Dec 04, 2019	94.96	97.52	94.96	96.47	96.47	76,000
Dec 03, 2019	94.44	94.95	93.01	94.43	94.43	106,800
Dec 02, 2019	96.68	96.98	95.15	95.51	95.51	73,200
Nov 29, 2019	98.55	98.81	96.81	96.90	96.90	31,300
Nov 27, 2019	100.35	100.37	98.85	99.17	99.17	65,000
Nov 27, 2019	0.275 Dividend
Nov 26, 2019	99.22	101.11	99.10	99.95	99.68	63,900
Nov 25, 2019	96.98	99.63	95.87	99.16	98.89	58,400
Nov 22, 2019	96.20	96.65	95.44	96.35	96.08	36,400
Nov 21, 2019	97.62	97.79	95.45	95.81	95.55	70,600
Nov 20, 2019	98.04	99.11	97.25	97.40	97.13	95,400
Nov 19, 2019	98.42	99.25	97.51	98.39	98.12	53,700
Nov 18, 2019	97.64	98.33	97.25	97.83	97.56	58,300
Nov 15, 2019	98.91	98.91	97.50	98.15	97.88	79,400
Nov 14, 2019	97.14	98.49	97.04	98.02	97.75	53,400
Nov 13, 2019	97.66	98.07	97.18	97.40	97.13	51,700
Nov 12, 2019	99.84	99.84	98.02	98.25	97.98	56,800
Nov 11, 2019	98.46	99.22	97.62	99.10	98.83	36,500
Nov 08, 2019	99.40	99.97	98.72	99.10	98.83	43,000
Nov 07, 2019	99.75	100.27	99.04	99.20	98.93	44,300
Nov 06, 2019	99.77	99.89	98.55	98.84	98.57	70,800
Nov 05, 2019	98.86	100.47	98.30	99.75	99.48	53,400
Nov 04, 2019	98.90	99.04	97.32	98.36	98.09	60,400
Nov 01, 2019	98.54	98.54	97.26	97.89	97.62	99,200
Oct 31, 2019	99.07	99.07	96.85	97.72	97.45	76,400
Oct 30, 2019	99.17	99.64	97.33	99.26	98.99	47,300
Oct 29, 2019	98.04	100.62	97.80	99.35	99.08	100,500
Oct 28, 2019	97.83	98.88	97.40	98.49	98.22	76,300
Oct 25, 2019	94.42	97.46	93.63	97.13	96.86	68,100
Oct 24, 2019	95.78	95.79	94.26	95.12	94.86	54,800
Oct 23, 2019	94.74	98.90	92.96	95.68	95.42	93,200
Oct 22, 2019	95.73	96.02	94.34	95.06	94.80	75,000
Oct 21, 2019	96.01	97.35	95.83	96.07	95.81	64,500
Oct 18, 2019	94.76	95.79	93.99	95.29	95.03	63,000
Oct 17, 2019	94.26	95.42	94.26	95.18	94.92	69,200
Oct 16, 2019	94.24	95.18	93.44	93.93	93.67	57,100
Oct 15, 2019	94.88	96.04	94.45	94.59	94.33	60,500
Oct 14, 2019	94.98	95.33	94.38	94.87	94.61	43,100
Oct 11, 2019	95.23	97.08	94.15	95.62	95.36	76,600
Oct 10, 2019	93.50	94.29	92.97	93.40	93.14	61,600
Oct 09, 2019	94.30	94.30	93.11	93.54	93.28	60,900
Oct 08, 2019	95.21	95.41	93.18	93.54	93.28	69,100
Oct 07, 2019	95.41	96.78	95.01	96.16	95.90	76,000
Oct 04, 2019	94.26	96.29	94.26	96.29	96.03	51,700
Oct 03, 2019	94.51	94.65	93.20	94.46	94.20	46,000
Oct 02, 2019	94.80	95.14	93.49	94.90	94.64	65,800
Oct 01, 2019	97.53	98.60	94.80	95.47	95.21	97,600
Sep 30, 2019	96.25	98.35	96.13	97.06	96.79	89,400
Sep 27, 2019	96.29	97.07	95.29	95.92	95.66	63,800
Sep 26, 2019	97.61	97.79	95.30	95.66	95.40	57,100
Sep 25, 2019	94.36	97.60	94.21	97.30	97.03	90,400
Sep 24, 2019	94.91	95.64	93.66	94.11	93.85	84,200
Sep 23, 2019	95.54	96.34	94.67	94.77	94.51	70,800
Sep 20, 2019	96.96	97.67	95.77	96.32	96.05	275,800
Sep 19, 2019	96.99	98.15	96.49	96.78	96.51	77,100
Sep 18, 2019	97.49	98.08	95.61	97.21	96.94	84,300
Sep 17, 2019	96.62	97.89	95.75	97.73	97.46	101,400
Sep 16, 2019	98.40	98.40	96.59	97.10	96.83	124,700
Sep 13, 2019	98.93	100.00	97.36	98.90	98.63	117,800
Sep 12, 2019	98.53	99.00	96.91	98.17	97.90	136,000
Sep 11, 2019	98.93	99.26	97.20	98.32	98.05	157,000
Sep 10, 2019	96.69	98.87	96.02	98.22	97.95	104,200
Sep 09, 2019	96.41	96.92	95.03	96.75	96.48	67,500
Sep 06, 2019	96.60	97.11	95.78	96.13	95.87	71,300
Sep 05, 2019	96.88	98.11	96.22	96.48	96.21	83,800
Sep 04, 2019	95.67	96.56	95.17	95.27	95.01	86,100
Sep 03, 2019	94.58	95.01	93.50	94.59	94.33	89,400
Aug 30, 2019	96.31	96.57	94.74	95.39	95.13	61,000
Aug 29, 2019	95.71	96.40	95.52	95.63	95.37	63,000
Aug 29, 2019	0.25 Dividend
Aug 28, 2019	92.75	95.21	92.75	94.88	94.37	46,600
Aug 27, 2019	94.66	94.87	92.91	93.06	92.56	65,600
Aug 26, 2019	93.27	94.28	92.08	94.12	93.61	68,700
Aug 23, 2019	93.60	94.34	91.11	92.11	91.61	100,100
Aug 22, 2019	95.79	95.86	93.73	94.25	93.74	57,300
Aug 21, 2019	95.27	95.70	94.59	95.39	94.88	57,700
Aug 20, 2019	95.09	95.28	93.34	94.14	93.63	62,100
Aug 19, 2019	95.69	96.28	94.97	95.40	94.89	51,400
Aug 16, 2019	93.01	94.89	91.62	94.57	94.06	59,000
Aug 15, 2019	93.90	93.98	91.62	92.33	91.83	67,100
Aug 14, 2019	93.07	94.36	92.70	93.65	93.15	92,000
Aug 13, 2019	94.36	96.74	94.25	95.62	95.11	68,300
Aug 12, 2019	94.53	95.30	93.54	94.28	93.77	38,900
Aug 09, 2019	96.10	96.52	94.27	95.15	94.64	87,000
Aug 08, 2019	94.01	96.68	94.01	96.50	95.98	63,500
Aug 07, 2019	92.04	93.55	91.82	93.34	92.84	58,300
Aug 06, 2019	94.02	95.05	92.01	93.19	92.69	92,100
Aug 05, 2019	94.49	94.87	93.27	94.02	93.51	76,300
Aug 02, 2019	96.54	96.54	93.55	96.10	95.58	73,900
Aug 01, 2019	98.90	100.86	96.18	96.58	96.06	91,400
Jul 31, 2019	98.50	101.84	98.50	99.15	98.62	139,200
Jul 30, 2019	96.40	98.50	96.14	98.34	97.81	82,400
Jul 29, 2019	99.00	99.44	96.56	97.03	96.51	87,000
Jul 26, 2019	97.29	99.62	97.29	99.37	98.84	86,400
Jul 25, 2019	98.50	98.73	96.47	97.54	97.02	87,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...