$45.45 0.00 (%) Stepan Co - NYSE

Sep. 19, 2014 | 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
9/19/201446.1046.4045.4245.4591,548
9/19/201454.1554.4953.5154.27288,096
9/18/201446.5046.5045.7846.2134,675
9/18/201454.1854.3753.6254.05165,151
9/17/201446.5546.8145.8946.2337,055
9/17/201454.8655.0454.1354.2790,983
9/16/201446.7847.0946.5546.5643,640
9/16/201455.4055.4454.8254.97117,599
9/15/201447.0047.2946.5546.8079,490
9/15/201457.5357.6655.3155.52204,753
9/12/201447.4847.4846.8547.1150,663
9/12/201456.4957.5956.3757.44174,671
9/11/201447.5247.8747.4547.5849,337
9/11/201454.8556.4754.7556.39678,865
9/10/201447.7047.9547.4247.8654,133
9/10/201456.6856.8055.9055.91324,492
9/9/201447.7747.8747.4847.5271,815
9/9/201455.6656.5055.6556.3549,254
9/8/201447.6648.0047.6647.9738,467
9/8/201457.0057.0055.4155.6584,648
9/5/201447.7547.9247.5247.7389,426
9/5/201457.0557.3357.0157.1671,577
9/4/201447.7548.0047.6847.82101,590
9/4/201459.1759.4457.3857.4569,613
9/3/201447.8248.0647.7447.77114,702
9/3/201459.8760.0258.9959.4378,007
9/2/201447.9548.1047.2247.87169,433
9/2/201459.3159.9658.7259.60488,720
8/29/201448.0048.5247.9048.2948,533
8/29/201458.8059.3258.6158.9388,366
8/28/201447.7848.0047.6347.8624,977
8/28/201459.2359.4758.6958.6990,650
8/27/201447.8848.2247.6748.0627,890
8/27/201459.9059.9059.2359.3351,921
8/26/201448.2548.2547.7148.07116,203
8/26/201460.1060.1059.7260.0059,436
8/25/201448.1948.6847.9248.2465,408
8/25/201459.1160.4558.9459.98428,251
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
  • Showing 1-100 of 1,631 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center