Advertisement
Advertisement
U.S. markets open in 3 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stepan Company (SCL)

NYSE - NYSE Delayed Price. Currency in USD
75.07+0.65 (+0.87%)
At close: 04:00PM EDT
75.07 +0.01 (+0.01%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202374.4075.1774.4075.0775.0772,900
Sep 22, 202375.7977.1974.3374.4274.42110,900
Sep 21, 202377.5477.5475.8775.9975.9969,800
Sep 20, 202379.4779.8577.7477.9177.9169,600
Sep 19, 202379.5980.0478.8578.9478.9494,300
Sep 18, 202382.1982.1979.1479.4079.4077,700
Sep 15, 202380.7581.9480.7581.7681.76364,200
Sep 14, 202380.6481.2979.9880.8880.88111,100
Sep 13, 202378.2979.7577.6179.5179.51163,200
Sep 12, 202378.5678.8976.9778.0478.04185,600
Sep 11, 202378.7279.6978.0978.7978.79164,400
Sep 08, 202379.0079.1277.2077.6577.65119,200
Sep 07, 202380.4080.4578.3579.1079.10111,900
Sep 06, 202382.8883.1279.8380.1480.14127,400
Sep 05, 202386.3186.5681.0982.2482.24228,400
Sep 01, 202388.1288.6087.1987.2287.2265,700
Aug 31, 202387.8988.5387.1487.2787.2785,200
Aug 30, 202386.8688.1486.8687.8687.8672,800
Aug 30, 20230.365 Dividend
Aug 29, 202387.0587.5486.7287.4987.1360,300
Aug 28, 202386.9688.3486.8686.9186.5567,300
Aug 25, 202386.7587.3285.8486.6586.2980,800
Aug 24, 202385.1986.5585.1986.1985.83104,600
Aug 23, 202386.0186.6485.1985.4385.07119,400
Aug 22, 202386.9087.7385.8885.9885.6262,800
Aug 21, 202387.5487.5486.4686.6686.3066,300
Aug 18, 202387.1788.8487.0987.6587.2879,800
Aug 17, 202388.0788.8387.6987.8487.4769,900
Aug 16, 202388.6789.3387.0987.9887.61114,300
Aug 15, 202390.3490.3488.5588.5788.2063,400
Aug 14, 202391.8591.8590.5791.0990.7192,100
Aug 11, 202392.8193.3092.1792.2591.8772,200
Aug 10, 202393.3794.2692.7793.2092.8150,400
Aug 09, 202393.5093.7192.5193.1092.7160,500
Aug 08, 202393.0793.9592.7993.6093.2162,200
Aug 07, 202393.8494.8393.0694.7394.3385,100
Aug 04, 202393.5994.6793.5993.6493.2565,900
Aug 03, 202394.3394.8092.9093.6693.27100,500
Aug 02, 202393.4595.0093.2794.0893.6979,000
Aug 01, 202395.2396.1494.2594.6694.27105,700
Jul 31, 202394.2896.6093.9095.8295.421,198,700
Jul 28, 202393.2694.1192.2494.0493.65181,500
Jul 27, 202393.0993.0991.0092.6992.30186,800
Jul 26, 202392.0094.9091.2193.2692.87282,900
Jul 25, 202395.8296.9294.7796.3895.98124,300
Jul 24, 202395.7296.5394.8395.4895.08169,800
Jul 21, 202396.5096.8095.0495.9195.51141,000
Jul 20, 202396.3696.9795.7596.6996.29102,000
Jul 19, 202396.3596.7995.0596.4096.00126,600
Jul 18, 202393.0696.5693.0696.2295.82142,500
Jul 17, 202392.7293.5892.0093.0392.64117,100
Jul 14, 202393.1193.2190.7792.8292.43112,400
Jul 13, 202393.2893.5992.6093.4293.03123,800
Jul 12, 202392.9393.1291.6492.8092.41126,200
Jul 11, 202391.0691.6590.1791.2390.85118,100
Jul 10, 202390.9592.8689.8890.1889.80109,300
Jul 07, 202389.1691.1487.3590.9890.60247,200
Jul 06, 202391.4192.3490.7291.4491.06101,300
Jul 05, 202394.4594.4592.3692.3891.9998,200
Jul 03, 202394.9096.4394.9095.4795.0748,800
Jun 30, 202396.2896.2895.0495.5695.1681,400
Jun 29, 202393.8795.8593.8795.4295.0291,800
Jun 28, 202392.2993.6091.2993.5593.16135,600
Jun 27, 202392.8093.4191.5092.1491.76108,200
Jun 26, 202391.8794.0291.8792.7092.3188,800
Jun 23, 202390.7092.5990.7092.1791.79181,700
Jun 22, 202393.5393.5391.3792.0991.71102,300
Jun 21, 202393.8694.2393.0993.5593.16131,200
Jun 20, 202396.5696.5693.9594.1193.72144,200
Jun 16, 202397.8697.8695.2596.7096.30300,500
Jun 15, 202394.3697.6394.3696.8896.48128,200
Jun 14, 202397.0597.2594.5995.0894.68103,500
Jun 13, 202395.8597.7395.7896.2895.88128,300
Jun 12, 202397.7498.8295.0795.6395.23199,000
Jun 09, 202399.0499.0497.3698.1997.7859,100
Jun 08, 202399.9499.9497.6599.4199.0076,900
Jun 07, 202398.53100.4798.53100.3899.96133,800
Jun 06, 202394.6898.2594.6897.6697.2593,000
Jun 05, 202396.8697.5193.7095.6495.2467,800
Jun 02, 202394.0198.3694.0197.9397.52108,300
Jun 01, 202391.9993.1290.7292.6192.2276,000
May 31, 202393.1993.1990.2291.9591.57139,200
May 30, 202393.4193.7092.7593.2592.8673,500
May 30, 20230.365 Dividend
May 26, 202393.5293.9892.6593.6492.8991,600
May 25, 202395.8396.6093.2493.5692.81116,100
May 24, 202396.7597.6595.3396.7395.951,094,200
May 23, 202394.50100.6194.5097.0496.26354,600
May 22, 202391.3994.2690.7593.8693.10153,700
May 19, 202392.3492.5990.6691.2190.4863,100
May 18, 202390.2491.6390.0191.1490.4161,500
May 17, 202389.9691.3389.4790.6989.9677,000
May 16, 202390.5190.7989.5989.6188.8970,500
May 15, 202390.5391.1090.1090.9490.2160,700
May 12, 202389.7590.5688.5990.0589.32115,600
May 11, 202389.1090.5889.0189.8789.1569,200
May 10, 202390.3390.4389.0890.1089.3785,700
May 09, 202390.2490.2888.7589.1088.38107,700
May 08, 202392.0993.1189.6791.1190.3878,200
May 05, 202391.8692.5491.3592.0091.2683,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement