$70.61 -0.17 (%) Stepan Co - New York Stock Exchange, Inc.

Aug. 25, 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
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
7/14/201629.8329.9528.9629.25394,983
7/13/201661.8662.0061.1761.6860,531
7/13/201630.7630.8029.6829.70207,078
7/12/201660.3061.9060.3061.6269,608
7/12/201630.7531.4030.4430.64273,542
7/11/201659.6660.2059.0560.0853,860
7/11/201630.4731.1130.4730.60176,845
7/8/201658.6660.2058.6659.3575,197
7/8/201632.0032.1731.4531.6071,720
7/7/201658.2359.0557.7057.9742,166
7/7/201632.2532.2530.8530.9377,314
7/6/201657.2158.1356.8957.8855,152
7/6/201632.0032.0031.3831.6448,560
7/5/201658.0958.0956.9557.3354,664
7/5/201632.8632.8631.8732.19186,180
7/4/201632.0733.2432.0033.0131,798
7/1/201659.5759.9357.9858.5552,220
6/30/201658.3959.6057.7559.53150,641
6/30/201632.4532.4531.7532.0380,988
6/29/201657.2958.2957.0058.09109,271
6/29/201632.3833.2532.1732.4680,827
6/28/201657.6657.6656.3156.5391,288
6/28/201631.7832.3631.5432.07135,575
6/27/201657.5157.8856.4457.1698,872
6/27/201631.6131.6130.4430.8664,071
6/24/201658.7759.8157.9058.01420,717
6/24/201631.8732.5231.4531.74104,419
6/23/201660.8161.7959.9661.4958,741
6/23/201632.2733.1532.2732.92103,449
6/22/201660.5360.9159.8759.8948,987
6/22/201632.3032.6031.7531.9294,189
6/21/201660.7061.0660.0460.4948,653
6/21/201631.5932.6031.3832.3576,748
6/20/201660.9961.4860.3460.5565,057
6/20/201631.6332.1631.4131.7591,745
6/17/201660.7860.8259.7259.95130,621
6/17/201631.0731.9331.0731.28130,858
6/16/201659.8560.8459.1460.6686,952
6/16/201631.1731.2030.3930.9398,351
6/15/201660.4561.2559.9860.07109,982
6/15/201631.0931.7231.0931.4293,628
6/14/201659.4660.3659.1760.1081,506
  • Showing 1-100 of 2,115 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center