Stepan Co $48.19

down -0.23


22/8/2014 04:06 PM  |  NYSE : SCL  
Industries : Consumer Non-durables / Cleaning Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
8/22/201448.2848.4947.9448.1939,343
8/22/201459.0059.4858.4459.1157,616
8/21/201447.5248.5546.9148.4264,992
8/21/201459.9359.9358.0859.22147,349
8/20/201448.9048.9347.4947.5554,418
8/20/201459.4159.9659.2459.89114,438
8/19/201449.2049.4948.8248.9638,915
8/19/201459.3659.7459.0059.261,033,779
8/18/201449.3949.5849.0249.2936,349
8/18/201459.0859.3658.9459.25273,842
8/15/201449.3949.5448.2848.8258,562
8/15/201458.9959.0958.1658.7393,903
8/14/201449.0749.1248.7848.8921,452
8/14/201458.8559.2758.2558.871,063,338
8/13/201449.0549.4048.8349.0450,030
8/13/201459.0059.0358.4058.7673,427
8/12/201449.0349.4048.7749.2245,201
8/12/201458.3459.3758.0058.96231,107
8/11/201449.3649.8049.0349.3042,283
8/11/201456.8258.9056.7258.23188,149
8/8/201448.6449.4748.5249.1360,255
8/8/201454.6756.6653.3256.29342,079
8/7/201449.1549.2648.4548.6945,959
8/7/201454.3754.7153.3953.65112,950
8/6/201448.8649.4848.8049.0049,740
8/6/201454.2754.7154.0854.2046,873
8/5/201449.2149.6448.4949.0554,248
8/5/201455.0055.1754.2854.7980,504
8/4/201448.5649.4748.2449.4172,431
8/1/201448.1648.5047.8048.43100,922
8/1/201455.0055.4754.6055.00190,457
7/31/201448.5849.1648.0648.1282,690
7/31/201454.9655.1954.0555.19195,915
7/30/201449.7550.2648.9449.3448,640
7/30/201454.2155.5654.2155.03109,308
7/29/201449.9350.1049.1149.6057,253
7/29/201453.7554.4453.7554.2092,873
7/28/201449.8950.2449.2749.9665,239
7/28/201454.3754.4053.5853.8657,027
7/25/201450.4550.7249.8849.88108,842
7/25/201454.3554.6054.0854.4838,997
7/24/201451.2951.7050.6850.7770,109
7/24/201454.7154.7454.3454.4752,851
7/23/201450.7651.3750.3551.0791,240
7/23/201454.5054.7354.2854.4981,812
7/22/201451.3651.9951.1251.5354,998
7/22/201454.9755.5054.5054.5079,687
7/21/201451.0751.2550.5651.1531,620
7/21/201455.4555.4554.2055.0281,129
7/18/201450.2151.3550.2151.1662,967
7/18/201454.7255.8654.7255.5787,453
7/17/201451.2851.3750.4050.4375,153
7/17/201454.6755.0054.2854.55153,236
7/16/201452.2952.2951.2751.4544,141
7/16/201454.0254.6253.9454.62120,403
7/15/201452.3652.4651.8051.9647,118
7/15/201454.6055.1253.3054.01138,961
7/14/201453.2753.2752.3652.4434,663
7/14/201455.7255.7254.9955.6285,486
7/11/201453.0253.1652.5052.8064,423
7/11/201455.0055.5454.4355.50131,995
7/10/201453.0053.4852.7353.2774,705
7/10/201455.1055.9054.1555.06146,153
7/9/201454.0054.1053.4453.6160,861
7/9/201455.3156.1454.9055.57229,167
7/8/201453.4954.1453.4053.9196,937
7/8/201457.2957.5955.0355.17253,336
7/7/201453.5053.9353.2253.7494,516
7/7/201457.7158.0956.6757.50120,547
7/4/201457.9558.2457.0657.6685,042
7/3/201453.2153.9153.2153.5539,956
7/3/201460.1660.1657.9058.46113,328
7/2/201453.0353.5153.0053.1250,289
7/2/201459.9960.6359.3560.16159,753
7/1/201453.0053.4852.8853.08105,543
6/30/201452.3252.9852.2552.8676,622
6/30/201457.9460.3157.9459.34126,085
6/27/201451.8152.4051.8152.35128,803
6/27/201457.9358.6557.7157.7858,681
6/26/201452.0552.2751.9152.0745,609
6/26/201457.9558.6957.7258.24173,684
6/25/201452.0352.2452.0352.1051,379
6/25/201458.4258.4257.6357.80164,907
6/24/201452.1252.4452.0052.1179,865
6/24/201458.7459.3658.2758.34136,979
6/23/201452.3152.3451.7852.0377,810
6/23/201458.4758.9858.2558.6969,955
6/20/201452.4852.6552.0952.34128,709
6/20/201458.0258.7558.0258.34185,997
6/19/201452.2552.7552.0052.4956,234
6/19/201458.7558.7557.8458.0575,430
6/18/201452.7352.7351.8152.2543,922
6/18/201458.2458.6857.3358.53119,050
6/17/201452.2353.0852.0252.8341,648
6/17/201456.7158.7756.5058.24206,567
6/16/201452.7153.0652.0052.3644,267
6/16/201457.1057.6156.4056.71114,725
6/13/201452.5952.9052.2752.6558,913
6/13/201456.9757.2656.3057.1063,794
6/12/201453.2853.2852.4052.6843,595
Trading Center