$58.08 +1.87 (%) Stepan Co - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
5/23/201656.2756.7655.8756.2173,719
5/20/201656.5757.2756.0656.4469,000
5/20/201630.2530.4429.6230.00137,973
5/19/201656.6957.4955.7856.2178,566
5/19/201629.2729.9029.1129.88151,904
5/18/201656.9058.0556.5457.0889,180
5/18/201629.9929.9929.3729.57173,239
5/17/201657.6858.1456.3956.88100,194
5/17/201629.8930.3829.4130.05116,343
5/16/201658.2458.2857.6057.89122,414
5/16/201629.1830.3029.1829.60160,333
5/13/201658.3658.8057.8757.93102,768
5/13/201628.9929.2828.8429.09184,740
5/12/201659.4960.0758.1858.35109,309
5/12/201630.2330.3627.8429.07435,634
5/11/201659.2659.8058.9459.0077,827
5/11/201630.6732.0330.6431.57107,539
5/10/201658.9160.2158.8559.49108,047
5/10/201631.1331.7930.7430.97109,033
5/9/201660.0760.1657.7558.55104,989
5/9/201632.3232.3230.4730.88154,722
5/6/201658.9160.8758.9160.6795,829
5/6/201630.7732.4830.5232.30159,485
5/5/201660.0060.4258.9259.19128,881
5/5/201632.0732.0930.7631.0093,360
5/4/201658.6460.1757.8659.65154,212
5/4/201631.3432.1130.9731.60121,708
5/3/201659.9560.0357.9959.13157,928
5/3/201631.7831.7830.6831.34147,018
5/2/201661.1861.6260.7260.99105,509
5/2/201633.7333.7331.8031.87166,041
4/29/201660.8361.7760.6761.29101,723
4/29/201633.2333.9132.7433.90128,359
4/28/201662.3462.8461.8661.87103,277
4/28/201633.4833.7132.7833.24128,660
4/27/201662.7263.3261.4762.4485,916
4/27/201632.3333.6032.0533.49186,322
4/26/201661.5063.1960.2462.47168,236
4/26/201631.9332.5031.8131.98115,605
4/25/201659.0959.2958.2558.5985,278
4/25/201632.3532.5431.6931.8068,748
4/22/201658.6859.4158.1759.32112,274
4/22/201632.8032.9732.1432.43166,677
4/21/201659.1459.6258.5158.5797,262
4/21/201631.6933.0131.3932.79164,753
4/20/201659.5959.8359.1759.2694,372
4/20/201631.7632.1731.2431.74142,269
4/19/201659.5059.8659.0159.6286,995
4/19/201631.6931.9731.0831.68110,052
4/18/201658.4559.2758.2959.1275,522
4/18/201630.4531.9230.1031.5465,532
4/15/201658.1758.5357.0858.29108,506
4/15/201630.7831.5930.3631.01153,977
4/14/201657.5958.4656.9158.14145,636
4/14/201631.0231.1730.6431.0686,634
4/13/201657.0057.5456.6457.5292,673
4/13/201630.0431.0029.9230.69161,406
4/12/201655.5956.8855.5956.6576,671
4/12/201629.0030.5529.0030.05270,126
4/11/201655.2456.0955.2455.4765,517
4/11/201629.3529.6828.6428.9188,554
4/8/201655.3455.8954.5354.7852,697
4/8/201628.7229.9028.5329.30377,225
4/7/201655.7856.3254.5354.7439,814
4/7/201628.0328.4627.9628.17499,239
4/6/201656.0856.4755.0756.2054,304
4/6/201627.9128.0827.2828.0272,327
4/5/201654.9256.5654.7055.9388,469
4/5/201626.5627.8726.5627.67113,793
4/4/201655.2155.8254.6355.0784,323
4/4/201626.9727.1426.5426.6685,657
4/1/201654.6855.7454.0055.5569,355
4/1/201628.0028.0326.5726.92172,060
3/31/201656.0056.2355.0855.2958,735
3/31/201628.1828.8328.1828.2387,995
3/30/201656.0756.3254.9556.0581,160
3/30/201628.3728.6228.0428.48153,432
3/29/201654.1355.9553.3755.9177,681
3/29/201627.5928.0227.4228.02202,723
3/28/201655.1455.1754.0754.2953,140
3/28/201628.2528.2727.5027.9378,399
3/24/201654.1555.0153.8654.9358,726
3/24/201627.9728.2127.7628.18181,846
3/23/201654.7655.2753.8554.58108,816
3/23/201629.0029.0027.7828.11306,463
3/22/201654.6755.3153.8654.9669,364
3/22/201629.7129.8829.1829.28170,769
3/21/201654.4355.2354.1555.0885,723
3/21/201629.0530.0229.0529.77113,936
3/18/201655.9556.5054.3654.69251,268
3/18/201629.0329.6028.9529.23456,952
3/17/201653.3555.7953.3555.60143,280
3/17/201628.6929.8228.6928.98202,737
3/16/201653.0954.2152.7753.7875,150
3/16/201628.3428.8928.3428.4796,729
3/15/201652.7853.8852.4053.3595,612
3/15/201628.6028.9827.8628.53158,619
3/14/201653.2053.4852.3053.0174,847
3/14/201628.5528.8928.4028.6254,445
3/11/201653.2153.9852.8853.3564,018
  • Showing 1-100 of 2,050 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center