$43.38 -0.58 (%) Stepan Co - NYSE

Oct. 23, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
10/22/201445.9846.0043.8643.96116,087
10/22/201450.9251.2848.4948.50294,701
10/21/201446.1946.7945.9946.2187,533
10/21/201450.0350.6249.7550.28227,913
10/20/201445.2645.8744.9945.8691,962
10/20/201451.1851.2449.6149.64167,288
10/17/201446.8546.8545.1845.3062,765
10/17/201451.5552.2251.0551.10258,393
10/16/201446.2046.8545.8046.2585,120
10/16/201447.2052.4047.0351.00245,062
10/15/201444.4146.7043.9146.66104,442
10/15/201448.9748.9747.1048.16341,496
10/14/201443.7245.2343.7044.8197,397
10/14/201449.4350.2849.1949.51199,537
10/13/201442.6843.7842.3243.11101,262
10/10/201442.4943.3242.4242.4262,100
10/10/201452.5452.5449.0850.40360,095
10/9/201443.8643.8842.6842.7157,832
10/9/201454.1454.8152.3252.59215,929
10/8/201442.9144.1842.6944.0271,105
10/8/201454.2154.4953.4654.40190,077
10/7/201443.2243.8743.0143.0459,523
10/7/201454.1054.8253.8954.21154,874
10/6/201443.2943.8142.9043.4249,343
10/6/201454.5354.6054.0454.20150,516
10/3/201443.9743.9943.2343.3470,536
10/3/201453.8754.9153.8054.25203,982
10/2/201443.4543.7843.1443.6065,598
10/2/201454.7254.8552.8353.87298,932
10/1/201444.4044.4043.6143.63141,794
10/1/201456.6056.7354.6954.97276,161
9/30/201445.0045.0544.2244.38110,961
9/30/201457.1857.1856.0856.50234,971
9/29/201445.2045.3744.9345.1653,825
9/29/201454.4057.1854.3957.17341,853
9/26/201445.0845.8044.9945.6551,548
9/26/201452.4054.8652.4054.50255,732
9/25/201445.1245.1644.7045.0967,325
9/25/201453.5053.7852.4252.50165,721
9/24/201445.1145.1744.9945.0839,456
9/24/201452.6654.2452.1753.53175,013
9/23/201445.4345.5745.0045.0348,438
9/23/201453.2753.4952.3552.65178,159
9/22/201445.4545.8045.3945.5653,958
9/22/201453.7053.9352.6753.50268,470
9/19/201446.1046.4045.4245.4591,548
9/19/201454.1554.4953.5154.27288,096
9/18/201446.5046.5045.7846.2134,675
9/18/201454.1854.3753.6254.05165,151
9/17/201446.5546.8145.8946.2337,055
9/17/201454.8655.0454.1354.2790,983
9/16/201446.7847.0946.5546.5643,640
9/16/201455.4055.4454.8254.97117,599
9/15/201447.0047.2946.5546.8079,490
9/15/201457.5357.6655.3155.52204,753
9/12/201447.4847.4846.8547.1150,663
9/12/201456.4957.5956.3757.44174,671
9/11/201447.5247.8747.4547.5849,337
9/11/201454.8556.4754.7556.39678,865
9/10/201447.7047.9547.4247.8654,133
9/10/201456.6856.8055.9055.91324,492
9/9/201447.7747.8747.4847.5271,815
9/9/201455.6656.5055.6556.3549,254
9/8/201447.6648.0047.6647.9738,467
9/8/201457.0057.0055.4155.6584,648
9/5/201447.7547.9247.5247.7389,426
9/5/201457.0557.3357.0157.1671,577
9/4/201447.7548.0047.6847.82101,590
9/4/201459.1759.4457.3857.4569,613
9/3/201447.8248.0647.7447.77114,702
9/3/201459.8760.0258.9959.4378,007
9/2/201447.9548.1047.2247.87169,433
9/2/201459.3159.9658.7259.60488,720
8/29/201448.0048.5247.9048.2948,533
8/29/201458.8059.3258.6158.9388,366
8/28/201447.7848.0047.6347.8624,977
8/28/201459.2359.4758.6958.6990,650
8/27/201447.8848.2247.6748.0627,890
8/27/201459.9059.9059.2359.3351,921
8/26/201448.2548.2547.7148.07116,203
8/26/201460.1060.1059.7260.0059,436
8/25/201448.1948.6847.9248.2465,408
8/25/201459.1160.4558.9459.98428,251
8/22/201448.2848.4947.9448.1939,343
8/22/201459.0059.4858.4459.1157,616
8/21/201447.5248.5546.9148.4264,992
8/21/201459.9359.9358.0859.22147,349
8/20/201448.9048.9347.4947.5554,418
8/20/201459.4159.9659.2459.89114,438
8/19/201449.2049.4948.8248.9638,915
8/19/201459.3659.7459.0059.261,033,779
8/18/201449.3949.5849.0249.2936,349
8/18/201459.0859.3658.9459.25273,842
8/15/201449.3949.5448.2848.8258,562
8/15/201458.9959.0958.1658.7393,903
8/14/201449.0749.1248.7848.8921,452
8/14/201458.8559.2758.2558.871,063,338
8/13/201449.0549.4048.8349.0450,030
8/13/201459.0059.0358.4058.7673,427
8/12/201449.0349.4048.7749.2245,201
  • Showing 1-100 of 1,653 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center