$39.05 -0.64 (%) Stepan Co - NYSE

Jan. 23, 2015 | 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
1/23/201539.8239.8238.7539.0592,695
1/23/201537.5137.5436.8537.36243,061
1/22/201539.2339.8938.8939.6950,185
1/22/201538.0038.0036.8236.90211,653
1/21/201538.6440.1738.1739.18144,731
1/21/201537.6038.5037.5937.70173,426
1/20/201538.5539.0337.7038.2491,553
1/20/201539.4339.4337.5137.70101,356
1/19/201538.2839.4938.2839.1363,345
1/16/201537.5638.5937.5638.3896,458
1/16/201538.1538.8437.7438.83372,475
1/15/201537.9738.4937.5737.7684,414
1/15/201538.9838.9837.4237.46559,981
1/14/201537.9738.2637.4838.0260,459
1/14/201537.7438.2937.5238.21269,626
1/13/201538.2539.1237.7538.39102,127
1/13/201538.1838.3037.6637.71652,310
1/12/201537.9538.2737.2038.0776,557
1/12/201539.5040.0037.7138.00262,408
1/9/201538.4638.4637.8137.8578,943
1/9/201539.8039.9939.3639.50629,350
1/8/201538.0738.6538.0238.3489,758
1/8/201539.5140.1739.3639.76206,258
1/7/201538.2738.2737.5537.7446,504
1/7/201540.7541.2539.3939.50255,751
1/6/201539.1439.1637.8037.8970,055
1/6/201541.2141.2139.6940.45269,152
1/5/201539.8039.8838.8438.9984,034
1/5/201542.9942.9941.0141.31298,126
1/2/201540.3340.5839.4339.9964,632
1/2/201542.4043.4942.0142.93109,252
12/31/201440.7040.7040.0540.0863,271
12/31/201441.9542.7741.6442.40117,716
12/30/201440.7240.8940.2740.4847,415
12/30/201442.8142.8541.8042.45124,248
12/29/201440.3740.8040.3440.6765,725
12/29/201442.4943.3642.3942.81117,372
12/26/201440.6540.6540.2840.3872,027
12/24/201440.6440.6440.2240.4735,229
12/24/201442.1142.4241.2542.31163,643
12/23/201440.4940.6140.1840.51116,759
12/23/201442.0142.7041.9942.42190,102
12/22/201440.0240.4639.7240.36104,899
12/22/201443.2943.3141.4842.40163,596
12/19/201440.1240.1839.3739.99232,921
12/19/201442.9943.9842.3942.95620,555
12/18/201440.3640.6539.4740.1877,089
12/18/201443.9144.5042.3442.80176,491
12/17/201438.1239.9237.7139.87105,138
12/17/201442.2944.6542.0643.56213,547
12/16/201437.0938.4036.3438.13111,468
12/16/201441.6342.6541.6242.13342,279
12/15/201437.0937.5836.9037.16101,450
12/15/201441.1142.2941.1142.12256,272
12/12/201437.5137.7136.8637.0290,813
12/12/201440.2541.7140.2541.07261,179
12/11/201438.4538.7537.7137.87103,749
12/11/201440.5542.3340.2640.43217,949
12/10/201440.1040.2738.0638.16120,026
12/10/201443.5043.5040.3940.63198,977
12/9/201440.4740.6340.1140.28128,576
12/9/201442.0943.4341.6643.43230,355
12/8/201441.0941.3740.5840.9090,722
12/8/201443.6943.6942.0942.09151,906
12/5/201441.1641.4640.8441.2681,200
12/5/201442.8444.0942.8443.56135,364
12/4/201441.1141.3440.7140.9393,848
12/4/201444.6444.6442.4642.96167,108
12/3/201440.5641.4340.1241.0678,209
12/3/201442.2544.3342.1543.61294,778
12/2/201440.7941.1440.3340.6790,753
12/2/201443.1143.7741.7242.001,387,465
12/1/201441.2241.5340.7840.83127,073
12/1/201446.5747.0043.2743.99696,296
11/28/201442.8142.8141.3141.4025,204
11/28/201447.9648.2446.5647.10205,155
11/27/201450.9451.1448.4348.4385,348
11/26/201442.4942.7942.2242.6861,162
11/26/201451.3751.4350.6451.02100,868
11/25/201442.7243.1242.1242.3679,052
11/25/201451.1051.7850.6051.19107,330
11/24/201443.3043.4843.0543.3159,579
11/24/201451.5351.5350.4550.7967,672
11/21/201444.0144.2343.1743.2062,584
11/21/201449.0051.6448.9051.47113,134
11/20/201443.1743.6943.1743.6556,639
11/20/201447.7948.9647.6948.4787,655
11/19/201444.0544.0543.1743.4158,209
11/19/201448.0148.0247.3647.8792,072
11/18/201443.9944.9043.5143.9372,464
11/18/201448.9849.1448.1848.41139,318
11/17/201443.3144.0143.1743.7667,661
11/17/201447.5148.7747.4848.31106,350
11/14/201444.0044.0043.1243.2252,684
11/14/201447.8248.1046.8947.7390,467
11/13/201444.7244.7243.7543.8929,880
11/13/201449.2949.2947.4047.82138,416
11/12/201443.7944.7243.7944.6142,180
11/12/201449.5050.0048.4849.05146,181
11/11/201443.5844.0943.3143.8751,164
  • Showing 1-100 of 1,718 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center