$54.33 +0.22 (%) Stepan Co - NYSE

Jul. 1, 2015 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
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
5/19/201536.8937.6236.1637.43163,421
5/18/201549.7850.4249.6050.3664,176
5/15/201550.1250.8149.2849.94125,661
5/15/201536.6536.7636.1036.52159,315
5/14/201548.8950.3048.8850.2980,740
5/14/201537.6837.7035.1435.97305,032
5/13/201548.5048.9048.2448.5865,706
5/13/201539.9339.9837.6337.71155,387
5/12/201548.9449.1048.0248.5059,766
5/12/201539.4040.0539.1939.88187,947
5/11/201549.4950.1449.0949.1669,125
5/11/201540.5040.5039.3639.7997,767
5/8/201550.7750.8049.2749.6195,122
5/8/201539.4240.6738.4240.61176,248
5/7/201550.2150.8049.9150.2974,789
5/7/201539.4239.5438.5538.81166,168
5/6/201550.7851.5649.8050.4176,460
5/6/201542.0242.0239.4739.72115,050
5/5/201551.2451.9250.1550.3480,952
5/5/201542.4942.9941.3641.5591,388
5/4/201552.3752.7951.3051.3694,260
5/4/201540.3242.3040.3142.04130,349
5/1/201550.9352.2950.4452.20113,098
5/1/201541.2541.4940.4240.6698,297
4/30/201550.9051.1750.5250.93191,011
4/30/201541.2841.9740.8540.85258,024
4/29/201550.4551.0049.8950.69107,594
4/29/201540.5141.6440.2241.26112,761
4/28/201547.0052.3146.9550.99325,344
4/28/201540.4641.0840.0040.63204,630
4/27/201544.5245.6744.4445.11189,564
4/27/201540.4940.8539.6840.45152,260
4/24/201544.1244.5743.9844.5575,921
4/24/201539.7140.5139.6640.3897,299
4/23/201543.9544.2243.7144.1658,355
4/23/201539.1540.0738.9939.8788,727
4/22/201543.8344.0143.2943.8247,684
4/22/201538.3939.1237.8138.4868,220
4/21/201543.8543.8543.5043.7878,680
4/21/201539.4939.4938.0538.4492,553
  • Showing 1-100 of 1,826 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!