$47.46 0.00 (%) Stepan Co - NYSE

Jul. 29, 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
7/29/201546.8848.1546.8847.46113,527
7/29/201530.6931.8930.6531.42167,837
7/28/201546.7847.6046.3047.34105,763
7/28/201530.8431.2430.5030.77248,634
7/27/201546.4547.4146.1546.96162,202
7/27/201531.5231.9530.7831.02185,910
7/24/201548.1248.1246.7547.00198,575
7/24/201532.6932.6931.7632.09186,900
7/23/201547.4649.0547.4648.15149,045
7/23/201533.8233.9032.9032.96136,730
7/22/201552.0052.3146.7547.43274,533
7/22/201533.5133.9033.1533.6277,723
7/21/201554.3855.1753.6453.86101,175
7/21/201533.5033.9733.4733.80137,642
7/20/201555.0855.3353.8754.57134,614
7/20/201534.8734.8733.3133.49137,188
7/17/201555.1455.6354.0654.8091,484
7/17/201534.3634.4533.6533.95135,773
7/16/201555.0855.6754.5955.18130,197
7/16/201534.3534.7334.1234.3663,245
7/15/201555.2555.2554.1054.5894,720
7/15/201534.2534.6233.9534.35136,101
7/14/201552.6055.0152.6054.97175,814
7/14/201534.5435.2034.1134.39134,901
7/13/201550.5952.5950.5952.39182,378
7/13/201534.8134.8134.4134.4893,939
7/10/201550.4350.8750.2150.50170,314
7/10/201534.9235.2434.5634.80106,510
7/9/201550.9850.9849.4949.79236,326
7/9/201535.0635.2834.6534.87125,656
7/8/201550.6851.4250.0650.16164,159
7/8/201535.9735.9734.9534.98123,584
7/7/201551.9051.9250.3651.21129,470
7/7/201535.0435.8334.7535.2296,903
7/6/201552.3352.8351.7452.0786,873
7/6/201535.7435.8634.9735.13233,062
7/3/201536.0436.4936.0436.4214,342
7/2/201554.4954.7252.4352.8687,653
7/2/201536.3036.8536.0036.34203,003
7/1/201554.6054.7354.0654.3894,375
6/30/201553.7654.5253.0654.11104,098
6/30/201536.2236.9536.2236.5971,545
6/29/201552.6354.4552.6353.31115,037
6/29/201536.8636.8636.0036.2852,860
6/26/201554.4455.0253.9655.00251,628
6/26/201536.8937.0136.7037.0070,793
6/25/201554.7554.8554.0854.5299,992
6/25/201537.7637.7636.8437.0457,671
6/24/201554.7354.8754.1154.3391,226
6/24/201537.9037.9837.1837.64205,906
6/23/201554.2854.6753.2754.4096,665
6/23/201537.3638.0436.9137.6543,963
6/22/201554.2954.9254.1554.46106,356
6/22/201537.3537.5536.9637.36434,105
6/19/201554.1555.2253.7954.19137,021
6/19/201537.0037.7436.9437.06187,344
6/18/201553.4754.4853.2853.91105,646
6/18/201537.5438.1136.5937.21260,841
6/17/201553.7453.8752.9253.1269,401
6/17/201538.8538.8536.8737.48114,107
6/16/201552.7253.8952.6453.7371,171
6/16/201538.9139.0538.0738.5868,849
6/15/201553.0053.0651.7952.7264,673
6/15/201538.8839.4438.7039.0052,070
6/12/201553.3853.8452.9253.2448,716
6/12/201538.6439.2438.4438.9888,780
6/11/201553.8654.4353.1453.3640,337
6/11/201539.0739.3738.3138.6596,164
6/10/201552.8554.0452.7953.8978,589
6/10/201539.4739.8238.9538.9973,692
6/9/201552.6552.7751.9652.3451,201
6/9/201537.1139.0437.1138.80107,858
6/8/201552.4552.8452.1452.4772,831
6/8/201537.4837.8436.8237.1270,640
6/5/201551.2452.4350.8352.3587,585
6/5/201537.5738.3637.4637.8051,435
6/4/201552.0352.0650.9051.1851,103
6/4/201537.8237.8937.2037.66103,403
6/3/201551.2752.2950.6652.0266,793
6/3/201538.2838.6337.7738.2842,256
6/2/201550.6251.3250.3451.0587,753
6/2/201537.7239.1037.7238.40233,765
6/1/201551.5051.8550.5850.8583,395
6/1/201538.0338.8337.7237.7268,712
5/29/201550.6851.6350.5651.46118,340
5/29/201538.3139.0238.0638.0980,576
5/28/201549.9351.0449.5750.9881,832
5/28/201538.3438.6437.9838.29121,636
5/27/201549.3450.2149.1550.1558,450
5/27/201537.8038.5837.6038.33111,297
5/26/201550.9551.1249.0149.5383,976
5/26/201538.4438.4437.5137.9173,474
5/25/201538.2838.5538.1538.4413,562
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
  • Showing 1-100 of 1,846 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!