$39.99 -0.19 (%) Stepan Co - NYSE

Dec. 19, 2014 | 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
12/19/201440.1240.1839.3739.99232,921
12/19/201442.9943.9842.3942.95620,555
12/18/201440.3640.6539.4740.1877,089
12/18/201443.9144.5042.3442.80176,491
12/17/201438.1239.9237.7139.87105,138
12/17/201442.2944.6542.0643.56213,547
12/16/201437.0938.4036.3438.13111,468
12/16/201441.6342.6541.6242.13342,279
12/15/201437.0937.5836.9037.16101,450
12/15/201441.1142.2941.1142.12256,272
12/12/201437.5137.7136.8637.0290,813
12/12/201440.2541.7140.2541.07261,179
12/11/201438.4538.7537.7137.87103,749
12/11/201440.5542.3340.2640.43217,949
12/10/201440.1040.2738.0638.16120,026
12/10/201443.5043.5040.3940.63198,977
12/9/201440.4740.6340.1140.28128,576
12/9/201442.0943.4341.6643.43230,355
12/8/201441.0941.3740.5840.9090,722
12/8/201443.6943.6942.0942.09151,906
12/5/201441.1641.4640.8441.2681,200
12/5/201442.8444.0942.8443.56135,364
12/4/201441.1141.3440.7140.9393,848
12/4/201444.6444.6442.4642.96167,108
12/3/201440.5641.4340.1241.0678,209
12/3/201442.2544.3342.1543.61294,778
12/2/201440.7941.1440.3340.6790,753
12/2/201443.1143.7741.7242.001,387,465
12/1/201441.2241.5340.7840.83127,073
12/1/201446.5747.0043.2743.99696,296
11/28/201442.8142.8141.3141.4025,204
11/28/201447.9648.2446.5647.10205,155
11/27/201450.9451.1448.4348.4385,348
11/26/201442.4942.7942.2242.6861,162
11/26/201451.3751.4350.6451.02100,868
11/25/201442.7243.1242.1242.3679,052
11/25/201451.1051.7850.6051.19107,330
11/24/201443.3043.4843.0543.3159,579
11/24/201451.5351.5350.4550.7967,672
11/21/201444.0144.2343.1743.2062,584
11/21/201449.0051.6448.9051.47113,134
11/20/201443.1743.6943.1743.6556,639
11/20/201447.7948.9647.6948.4787,655
11/19/201444.0544.0543.1743.4158,209
11/19/201448.0148.0247.3647.8792,072
11/18/201443.9944.9043.5143.9372,464
11/18/201448.9849.1448.1848.41139,318
11/17/201443.3144.0143.1743.7667,661
11/17/201447.5148.7747.4848.31106,350
11/14/201444.0044.0043.1243.2252,684
11/14/201447.8248.1046.8947.7390,467
11/13/201444.7244.7243.7543.8929,880
11/13/201449.2949.2947.4047.82138,416
11/12/201443.7944.7243.7944.6142,180
11/12/201449.5050.0048.4849.05146,181
11/11/201443.5844.0943.3143.8751,164
11/11/201450.0050.2149.1649.60126,301
11/10/201443.4543.9643.1543.5982,503
11/10/201450.3550.9049.8250.32100,213
11/7/201444.5744.5743.3943.52128,278
11/7/201451.1851.1849.9550.05102,019
11/6/201444.1744.7043.9244.5173,703
11/6/201449.3851.1048.6651.09109,930
11/5/201443.8644.3943.7043.98163,965
11/5/201448.4849.1447.4249.14153,748
11/4/201443.6144.0343.1843.4677,720
11/4/201449.1049.6447.7847.79150,983
11/3/201444.4644.5843.5343.8057,126
11/3/201449.8251.0049.0049.66249,824
10/31/201445.1345.1344.1444.28125,434
10/31/201448.5149.9748.1549.65145,772
10/30/201443.4744.5943.2744.2774,955
10/30/201449.6950.4648.7748.77144,759
10/29/201444.1244.1743.2143.4755,231
10/29/201450.5050.7949.6449.86251,698
10/28/201443.0844.0242.2643.94132,128
10/28/201449.5850.6049.3050.4766,439
10/27/201443.4843.4942.3742.8950,330
10/27/201450.2750.8648.5549.25167,969
10/24/201443.7844.0943.2943.4764,055
10/24/201450.3750.8549.7850.75117,211
10/23/201444.3144.3143.0143.80126,288
10/23/201449.1150.8349.1150.36376,633
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
  • Showing 1-100 of 1,695 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center