$51.06 -0.19 (%) Stepan Co - NYSE

May. 22, 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
5/22/201551.1251.2850.4251.0665,535
5/22/201538.5038.9238.0438.2877,263
5/21/201550.6251.4750.5951.2567,915
5/21/201537.5239.4737.5238.63140,003
5/20/201550.4150.9850.0850.7886,018
5/20/201537.6838.1837.3337.6274,765
5/19/201550.1250.6049.8850.5261,865
5/19/201536.8937.6236.1637.43163,421
5/18/201549.7850.4249.6050.3664,176
5/15/201550.1250.8149.2849.94125,661
5/15/201536.6536.7636.1036.52159,315
5/14/201548.8950.3048.8850.2980,740
5/14/201537.6837.7035.1435.97305,032
5/13/201548.5048.9048.2448.5865,706
5/13/201539.9339.9837.6337.71155,387
5/12/201548.9449.1048.0248.5059,766
5/12/201539.4040.0539.1939.88187,947
5/11/201549.4950.1449.0949.1669,125
5/11/201540.5040.5039.3639.7997,767
5/8/201550.7750.8049.2749.6195,122
5/8/201539.4240.6738.4240.61176,248
5/7/201550.2150.8049.9150.2974,789
5/7/201539.4239.5438.5538.81166,168
5/6/201550.7851.5649.8050.4176,460
5/6/201542.0242.0239.4739.72115,050
5/5/201551.2451.9250.1550.3480,952
5/5/201542.4942.9941.3641.5591,388
5/4/201552.3752.7951.3051.3694,260
5/4/201540.3242.3040.3142.04130,349
5/1/201550.9352.2950.4452.20113,098
5/1/201541.2541.4940.4240.6698,297
4/30/201550.9051.1750.5250.93191,011
4/30/201541.2841.9740.8540.85258,024
4/29/201550.4551.0049.8950.69107,594
4/29/201540.5141.6440.2241.26112,761
4/28/201547.0052.3146.9550.99325,344
4/28/201540.4641.0840.0040.63204,630
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
  • Showing 1-100 of 1,800 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center