$86.38 +0.37 (%) Stepan Co - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201686.3686.6884.9686.3875,488
12/9/201632.9433.7232.9433.66146,825
12/8/201683.9486.0583.6386.0164,266
12/8/201632.9033.0932.7732.97721,847
12/7/201683.9883.9882.4383.7690,044
12/7/201634.3134.3433.8433.9774,664
12/6/201682.5083.8681.4183.75103,374
12/6/201633.9734.3533.7434.05180,560
12/5/201681.0682.3080.9582.2780,102
12/5/201634.4134.4433.9334.15291,957
12/2/201681.0781.2980.3780.8671,508
12/2/201634.3634.6434.2034.25103,127
12/1/201681.4081.9980.7281.40115,648
12/1/201633.9534.6433.4034.25240,000
11/30/201682.0082.0080.8981.1793,285
11/30/201632.9934.2032.8933.03238,523
11/29/201678.9181.8678.9181.29157,442
11/29/201631.5932.0031.2631.46243,674
11/28/201679.7779.9178.7579.0190,559
11/28/201631.5332.0431.5331.91112,994
11/25/201680.1280.1278.9180.0528,525
11/25/201631.8332.0031.0931.1647,975
11/24/201631.9732.0531.7031.8476,654
11/23/201679.6580.5979.1779.7758,954
11/23/201631.9232.0531.6631.9747,140
11/22/201678.5180.0578.1579.9980,591
11/22/201632.0832.0831.5131.94127,537
11/21/201678.2478.6477.3477.9993,916
11/21/201631.9732.2531.7231.9872,706
11/18/201678.7478.8577.4777.7499,798
11/18/201631.5631.6930.9931.3041,171
11/17/201679.3679.8778.4178.5172,396
11/17/201632.0632.1631.3931.4039,537
11/16/201678.6279.3178.0278.88102,609
11/16/201631.7932.3431.7631.83100,761
11/15/201677.8879.0076.6878.85122,422
11/15/201631.4832.2931.4832.0098,846
11/14/201678.1578.9376.8078.10200,297
11/14/201630.9031.8730.9031.5348,805
11/11/201675.0577.5774.3677.48116,434
11/11/201632.0232.0230.8030.9973,255
11/10/201673.9375.4372.4575.02182,786
11/10/201632.9032.9031.9232.0274,148
11/9/201669.9273.3969.9272.99130,954
11/9/201632.2333.2232.2332.9657,674
11/8/201670.5271.9270.5271.1468,165
11/8/201632.2832.9132.1432.3139,330
11/7/201670.0371.3970.0370.5667,643
11/7/201633.0633.0632.3832.7742,115
11/4/201668.5170.1468.5169.4383,939
11/4/201632.7132.7332.3132.5538,537
11/3/201668.5669.0267.8568.9871,645
11/3/201632.7133.0332.4132.5835,033
11/2/201669.3169.8468.3568.5061,709
11/2/201633.1033.3832.4832.6544,590
11/1/201671.4371.4469.0669.30204,595
11/1/201633.4233.8632.7933.3481,880
10/31/201670.4371.1869.2771.03119,826
10/31/201633.8134.1533.3933.5595,699
10/28/201669.9771.3369.9170.2155,745
10/28/201634.0934.6233.8333.84102,689
10/27/201670.6270.6269.6570.2747,293
10/27/201633.2534.4433.1534.08137,674
10/26/201670.5171.9270.0470.4049,306
10/26/201633.2933.7032.9533.1051,428
10/25/201672.9372.9370.8071.0563,039
10/25/201634.5334.7533.2633.3671,662
10/24/201672.6173.4572.3172.8655,063
10/24/201635.0135.0134.2734.5639,767
10/21/201671.9972.3670.5872.1676,620
10/21/201634.6035.1234.5234.8893,365
10/20/201674.6075.1572.4072.89136,505
10/20/201634.2734.6534.0334.6091,986
10/19/201675.0876.1274.2874.75128,141
10/19/201633.5234.5033.1434.35226,087
10/18/201672.9477.6272.6575.38207,398
10/18/201632.9733.6932.2933.1478,618
10/17/201670.9171.2970.1070.1474,934
10/17/201632.8733.3932.7432.8858,086
10/14/201671.8672.5770.4470.77113,211
10/14/201632.9633.7532.9133.2856,271
10/13/201671.7372.1270.6571.5450,666
10/13/201633.3533.3532.7532.84228,362
10/12/201671.9872.9471.5272.2840,755
10/12/201632.7033.6932.7033.6087,098
10/11/201673.5673.5671.5371.8456,999
10/11/201633.2233.2632.7533.1338,551
10/10/201672.6074.2572.4873.6374,866
10/7/201673.6773.6771.5972.3865,283
10/7/201633.0833.2132.5332.7848,209
10/6/201672.6373.8572.5073.5456,004
10/6/201633.2533.3333.0433.1382,830
10/5/201672.5673.3072.1972.9470,766
10/5/201632.6833.3732.6533.0680,113
10/4/201673.0173.7272.1472.3273,221
10/4/201632.0532.5531.9732.2639,078
10/3/201672.7273.4772.0572.82103,314
10/3/201632.5732.5931.9032.4031,162
9/30/201672.6073.2871.7872.66168,257
9/30/201632.0132.5631.8332.3794,956
  • Showing 1-100 of 2,190 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center