$72.03 -0.28 (%) Stepan Co - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201671.9372.2471.4772.0353,882
9/23/201632.2632.4632.1232.15100,616
9/22/201671.0072.3570.4872.3180,788
9/22/201631.5132.4131.3932.3598,497
9/21/201670.5771.1169.6970.8082,979
9/21/201630.9631.4930.8031.3175,749
9/20/201670.5271.0670.0370.0760,328
9/20/201630.8530.9430.5830.70102,778
9/19/201670.3571.3570.3570.5288,675
9/19/201631.0331.1730.6730.8981,311
9/16/201670.4270.6969.2770.38233,554
9/16/201630.6830.8430.1230.64222,564
9/15/201668.9470.4368.9470.3261,994
9/15/201631.3931.3930.7231.0693,891
9/14/201668.9569.6468.6569.1265,029
9/14/201630.7930.9830.5030.7694,530
9/13/201669.7870.5468.4568.9069,769
9/13/201631.2131.4330.5630.64105,965
9/12/201668.6170.8166.9770.6790,641
9/12/201631.5531.9031.0831.26136,517
9/9/201671.8371.8369.5069.5380,124
9/9/201631.9132.0031.4631.5158,979
9/8/201671.7972.5471.6372.0762,252
9/8/201631.8532.2831.8031.97112,162
9/7/201671.6472.5471.2672.5279,577
9/7/201631.8232.0931.5331.5758,471
9/6/201671.1971.9870.6171.5396,452
9/6/201632.2532.3931.9732.0065,758
9/2/201670.6871.3069.9071.2791,988
9/2/201632.3732.6132.0032.1969,286
9/1/201670.3270.4169.5070.4170,414
9/1/201631.8532.3231.8532.32114,705
8/31/201670.1570.6069.3270.2668,809
8/31/201631.7832.1731.7732.0472,946
8/30/201670.1271.0970.0770.4964,347
8/30/201632.1932.5131.8732.0146,687
8/29/201669.6370.5669.3870.3459,960
8/29/201631.9632.1131.5332.0085,156
8/26/201670.5270.9169.3169.7570,541
8/26/201632.0232.1931.6232.0476,635
8/25/201670.8071.0170.1770.6181,344
8/25/201631.8832.1331.7832.0240,124
8/24/201670.9770.9770.4470.7872,125
8/24/201631.7632.0431.6331.8670,460
8/23/201670.7471.3370.5370.8591,178
8/23/201631.9732.0431.6631.8647,450
8/22/201669.5170.6569.0170.61110,290
8/22/201631.5032.0331.5031.9361,022
8/19/201668.9770.3068.8169.82137,263
8/19/201631.5332.1431.5331.9753,484
8/18/201668.0868.9967.8068.96108,969
8/18/201632.1632.3031.8932.1054,493
8/17/201667.0768.4666.9067.85142,962
8/17/201632.2532.2531.4732.0390,493
8/16/201666.8967.6966.6467.23102,217
8/16/201631.7132.2831.7032.07116,517
8/15/201666.8567.7266.6166.9588,920
8/15/201631.5131.8731.3331.74109,741
8/12/201667.0867.3666.2066.5755,159
8/12/201631.1031.6030.9831.30217,341
8/11/201668.0068.0067.0467.0768,544
8/11/201629.6930.8028.8830.51173,767
8/10/201667.6967.7967.1867.6564,570
8/10/201629.8730.0729.6130.0082,511
8/9/201666.6667.8766.2667.45121,158
8/9/201630.1830.4629.8629.9794,015
8/8/201666.5267.3666.1767.3289,066
8/8/201630.2530.6030.0830.0994,936
8/5/201665.9066.7965.9066.5065,749
8/5/201630.0430.1129.5630.0275,296
8/4/201665.0565.8465.0565.7156,646
8/4/201629.5130.0229.5129.9670,664
8/3/201664.0865.2463.9965.2193,356
8/3/201629.3129.7928.9229.76107,900
8/2/201665.0865.4664.0664.1876,697
8/2/201629.3929.6128.9629.16121,935
8/1/201664.4265.2663.8664.91101,436
7/29/201664.0264.4563.3364.31120,172
7/29/201629.5029.8629.1829.7877,462
7/28/201664.2064.5463.9063.9465,435
7/28/201629.1430.0229.0329.72134,599
7/27/201664.3565.2163.9064.1486,421
7/27/201629.2529.8428.9929.1496,650
7/26/201664.1064.9763.7064.15123,093
7/26/201629.0129.4128.9329.2370,882
7/25/201664.8465.1463.9464.0991,953
7/25/201629.2829.4629.1229.21183,974
7/22/201665.2165.7364.5864.89105,062
7/22/201629.2429.6829.1429.5394,507
7/21/201663.0066.6762.7465.20327,315
7/21/201629.4529.6929.1429.2391,233
7/20/201663.0063.4561.3662.79167,117
7/20/201628.9929.5128.5529.4591,241
7/19/201662.2362.8962.0062.5886,273
7/19/201629.5529.5528.6529.02127,815
7/18/201662.8062.8861.8262.6278,421
7/18/201628.2329.6628.2329.60158,979
7/15/201662.3062.6461.5762.5966,616
7/15/201629.4829.4828.2428.47210,276
7/14/201662.0062.4061.7561.8857,009
  • Showing 1-100 of 2,136 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center