$43.43 -0.65 (%) Stepan Co - NYSE

Feb. 5, 2016 | 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
2/5/201644.0844.7643.2543.4396,477
2/5/201629.5029.5828.7629.23101,811
2/4/201643.9444.6743.9444.0863,293
2/4/201628.5629.6728.5629.2774,288
2/3/201643.5544.2442.8043.9380,970
2/3/201629.0429.3728.1229.19212,293
2/2/201643.3643.3842.8743.1163,002
2/2/201628.9129.3528.8028.87109,875
2/1/201644.6944.7043.6043.7056,092
2/1/201629.8630.0429.4829.63100,922
1/29/201643.5344.9643.3644.96113,431
1/29/201629.9130.3029.1930.25214,706
1/28/201642.7743.5642.5643.1959,785
1/28/201627.4129.8827.4129.88212,112
1/27/201642.9443.5542.3542.4289,889
1/27/201627.1629.0727.1428.19258,671
1/26/201642.2143.4141.8843.0577,190
1/26/201627.6127.7426.7827.15161,104
1/25/201643.2243.2241.7041.8895,934
1/25/201627.6727.6726.7126.81134,851
1/22/201643.0543.7842.6043.24105,828
1/22/201627.8328.2027.4727.79174,929
1/21/201644.2844.5442.6542.70143,956
1/21/201625.7827.5425.6127.33216,307
1/20/201643.2844.9242.7944.49107,541
1/20/201626.6626.6925.5126.33233,713
1/19/201644.8944.8943.6144.0196,763
1/19/201627.2927.3726.7627.20136,031
1/18/201627.3427.4826.7326.7656,103
1/15/201644.4844.8843.4144.70139,583
1/15/201626.5927.4826.5927.34151,858
1/14/201645.3246.5244.7245.87106,324
1/14/201626.8127.9226.5127.53206,465
1/13/201646.2146.7844.7644.9882,558
1/13/201627.7528.7726.9727.08562,343
1/12/201646.4546.5045.2846.2691,018
1/12/201627.6028.1626.9827.52209,752
1/11/201645.7746.5345.3946.1593,647
1/11/201628.3028.3027.2427.58242,160
1/8/201645.4746.4444.9445.55110,292
1/8/201627.5528.0527.2527.76203,077
1/7/201645.8446.4245.2145.9271,797
1/7/201627.2527.3426.7827.25484,048
1/6/201647.1447.1946.4046.5267,905
1/6/201627.4528.0027.4527.60230,322
1/5/201647.7047.8846.9347.7948,814
1/5/201627.6327.9127.5827.70493,364
1/4/201649.0049.1947.3047.59110,263
1/4/201628.0728.1627.6227.93123,731
12/31/201549.7050.2948.8349.6979,872
12/31/201528.3028.5728.0028.07152,343
12/30/201550.9851.1149.9450.0139,436
12/30/201528.1528.8628.1528.3082,246
12/29/201550.7151.1250.3250.9260,301
12/29/201528.0828.6728.0828.43119,263
12/28/201550.3150.5749.7850.4344,388
12/24/201550.7251.2650.3350.4021,376
12/24/201528.5328.5528.0128.3451,613
12/23/201550.6951.2450.6050.8446,804
12/23/201527.6628.8327.6628.50216,601
12/22/201549.1650.6148.6950.4669,572
12/22/201527.4027.9227.2527.56239,493
12/21/201549.4250.1648.6149.2057,355
12/21/201527.9028.1027.2527.41167,551
12/18/201551.3251.4148.8249.19213,806
12/18/201527.5028.6027.5028.18279,755
12/17/201551.8052.0051.3351.5287,102
12/17/201527.7727.9827.2727.55151,630
12/16/201550.9152.2550.7651.7877,893
12/16/201528.0028.0027.2727.78261,845
12/15/201549.6050.9249.3150.7185,395
12/15/201527.2527.7127.1327.671,016,610
12/14/201549.3349.6248.7249.18132,596
12/14/201527.0427.7126.8827.28198,938
12/11/201548.3349.6548.1049.5397,381
12/11/201527.7927.8027.0427.30239,115
12/10/201550.1550.3748.8949.56116,529
12/10/201527.3328.1327.1528.04170,046
12/9/201550.9751.5849.9150.2479,464
12/9/201527.4828.3926.8027.220
12/8/201551.3051.4550.5051.01122,772
12/8/201527.2927.4227.0027.41324,302
12/7/201551.8551.8951.3551.5788,794
12/7/201527.9027.9127.1927.30192,591
12/4/201551.9052.4151.6152.05119,539
12/4/201529.1629.1628.2528.290
12/3/201552.0552.3751.3552.1288,973
12/3/201529.5029.9228.9129.000
12/2/201552.1452.5451.8152.0866,488
12/2/201529.4130.0828.8229.26109,256
12/1/201552.3052.4051.8252.4095,067
12/1/201529.3529.9729.3429.71135,681
11/30/201551.9452.2151.3052.06172,342
11/30/201528.4729.2128.4729.00117,727
11/27/201552.0052.3051.5851.9943,595
11/27/201529.1329.3628.4428.5563,353
11/26/201528.4429.4028.4429.1121,506
11/25/201551.8952.2451.6252.0260,419
11/25/201529.3929.6428.0328.4579,287
11/24/201551.8652.4250.8352.2667,454
  • Showing 1-100 of 1,977 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center