$45.11 +0.56 (%) Stepan Co - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
4/27/201544.5245.6744.4445.11189,564
4/27/201540.4940.8539.6840.45152,260
4/24/201544.1244.5743.9844.5575,921
4/24/201539.7140.5139.6640.3897,299
4/23/201543.9544.2243.7144.1658,355
4/23/201539.1540.0738.9939.8788,727
4/22/201543.8344.0143.2943.8247,684
4/22/201538.3939.1237.8138.4868,220
4/21/201543.8543.8543.5043.7878,680
4/21/201539.4939.4938.0538.4492,553
4/20/201543.6144.1343.6043.8162,542
4/20/201539.8340.0639.2939.51184,192
4/17/201543.5943.6843.0643.41143,462
4/17/201539.6039.9839.5239.7760,196
4/16/201543.6343.8543.2743.8483,654
4/16/201539.5640.0139.2439.88114,724
4/15/201543.1444.1142.9043.56109,434
4/15/201540.0040.3939.5539.84162,004
4/14/201542.9243.1142.6042.8888,627
4/14/201539.3239.9638.6739.68181,667
4/13/201542.8843.0042.6142.8569,674
4/13/201538.8639.3338.2339.23124,357
4/10/201543.1143.1442.6843.0188,365
4/10/201538.0438.8337.6338.69223,675
4/9/201542.6443.0642.6142.92104,442
4/9/201536.4438.2736.3338.00170,474
4/8/201542.3042.7842.3042.64117,196
4/8/201537.2637.2635.8336.54134,120
4/7/201542.4242.9042.2542.2862,605
4/7/201536.3537.2636.3537.19162,154
4/6/201541.6542.4041.5942.3046,019
4/6/201535.5336.8235.3736.57148,816
4/2/201541.6242.1041.5341.7262,524
4/2/201535.2335.6834.9535.42133,914
4/1/201541.5941.8541.3441.61120,599
4/1/201535.0435.6334.8135.45124,639
3/31/201541.3141.7741.1641.6685,888
3/31/201534.8535.5434.8435.2049,360
3/30/201540.4941.8040.2741.31161,622
3/30/201535.8136.1934.8935.02106,357
3/27/201540.4340.6140.1040.2798,431
3/27/201535.9336.0035.1035.6867,623
3/26/201539.9740.5839.9740.3759,815
3/26/201537.3037.4036.0436.11139,121
3/25/201539.9940.2839.7640.0489,778
3/25/201536.1937.1735.9137.00204,720
3/24/201539.9040.1839.7139.8665,971
3/24/201535.3936.0534.8635.84178,765
3/23/201540.0040.5239.7439.8090,243
3/23/201535.2235.9535.2135.5481,946
3/20/201540.2340.5439.7140.13139,473
3/20/201534.7735.3534.7735.10150,966
3/19/201540.1740.4339.7439.8333,126
3/19/201535.3635.3634.6034.75117,776
3/18/201540.2240.4139.3540.3855,132
3/18/201534.8336.0834.6035.57125,101
3/17/201540.0040.5539.9240.3285,682
3/17/201533.8035.3233.6835.07200,015
3/16/201539.5140.0839.2240.0260,747
3/16/201533.7734.1533.5233.9390,275
3/13/201538.4439.6638.4339.41131,055
3/13/201534.6534.6633.6634.07283,546
3/12/201537.8538.8837.8538.7497,947
3/12/201535.2735.3034.7234.76496,532
3/11/201537.8938.1937.6537.78140,638
3/11/201534.6335.6634.3535.45229,848
3/10/201538.9739.2237.7837.8565,139
3/10/201534.4534.8034.3534.63305,389
3/9/201539.7640.0539.3439.4069,588
3/9/201535.5635.5634.3134.76245,768
3/6/201540.4040.5939.4539.6555,585
3/6/201535.8235.8234.7335.22244,456
3/5/201540.7540.9939.9940.7373,119
3/5/201537.2137.2135.5235.79259,190
3/4/201540.8540.9940.0740.6888,372
3/4/201535.8536.5535.7436.10135,331
3/3/201541.1341.2440.5140.8879,261
3/3/201535.7936.0835.3735.9367,718
3/2/201541.1441.6340.8541.32142,546
3/2/201536.2736.2735.4135.9569,014
2/27/201540.7741.5140.6641.0885,279
2/27/201535.7036.0235.4035.71141,736
2/26/201540.6541.0540.3140.9263,232
2/26/201535.7735.8935.2035.32139,218
2/25/201540.4940.8040.2340.5941,945
2/25/201536.2036.4035.6835.9699,729
2/24/201540.6040.6240.2340.5898,574
2/24/201536.3036.6235.9335.95163,484
2/23/201540.1740.5940.0840.5859,564
2/23/201537.2237.2235.5036.26119,396
2/20/201540.9140.9140.0840.6776,890
2/20/201538.1238.1536.6736.7894,202
2/19/201540.6541.0340.5240.7558,680
2/19/201537.7538.4936.1838.00143,876
2/18/201540.7841.1639.9640.75107,715
2/18/201538.9438.9437.8837.8860,237
2/17/201541.3441.4140.8940.9856,595
2/17/201538.0338.8637.5238.42183,420
2/13/201541.1241.5340.7041.23100,413
2/13/201538.3238.4437.9538.0080,123
  • Showing 1-100 of 1,781 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center