$40.37 +0.33 (%) Stepan Co - NYSE

Mar. 26, 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
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
2/12/201540.6841.1340.5340.8949,410
2/12/201538.5038.7537.7037.8996,305
2/11/201540.5740.6940.0940.5630,617
2/11/201537.8038.4637.3938.0886,070
2/10/201541.0541.0540.2340.6958,830
2/10/201539.4639.4636.7837.85126,915
2/9/201541.4341.7240.8140.8964,969
2/9/201537.9539.4137.5038.84136,396
2/6/201541.3441.6941.2041.40103,516
2/6/201536.7537.2736.3237.24208,686
2/5/201541.1041.5640.4341.33100,746
2/5/201537.7338.7136.4836.48221,044
2/4/201541.3441.4840.5940.8085,533
2/4/201538.4438.4437.0337.42272,556
2/3/201539.5041.7739.5041.35194,822
2/3/201537.0039.8337.0038.77441,887
2/2/201538.4239.5238.1739.42193,146
2/2/201535.1036.7134.6836.55274,424
1/30/201538.0038.6338.0038.40165,516
1/30/201534.2235.1033.8034.90640,188
1/29/201538.7639.0337.6938.31173,772
1/29/201535.7036.1734.2034.32257,183
1/28/201539.7239.7238.5438.7466,727
1/28/201537.3337.4235.2535.60160,676
1/27/201539.2639.9539.2539.6761,369
1/27/201537.1137.6437.1037.5091,783
1/26/201539.0039.7138.6139.6957,774
1/26/201537.4437.7237.0837.43147,563
1/23/201539.8239.8238.7539.0592,695
1/23/201537.5137.5436.8537.36243,061
1/22/201539.2339.8938.8939.6950,185
1/22/201538.0038.0036.8236.90211,653
1/21/201538.6440.1738.1739.18144,731
1/21/201537.6038.5037.5937.70173,426
1/20/201538.5539.0337.7038.2491,553
1/20/201539.4339.4337.5137.70101,356
1/19/201538.2839.4938.2839.1363,345
1/16/201537.5638.5937.5638.3896,458
1/16/201538.1538.8437.7438.83372,475
1/15/201537.9738.4937.5737.7684,414
1/15/201538.9838.9837.4237.46559,981
1/14/201537.9738.2637.4838.0260,459
1/14/201537.7438.2937.5238.21269,626
1/13/201538.2539.1237.7538.39102,127
  • Showing 1-100 of 1,759 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center