$64.31 +0.37 (%) Stepan Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
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
6/14/201631.1831.6630.9831.6274,494
6/13/201660.8961.3959.5059.7971,074
6/13/201631.2531.3430.5431.31326,522
6/10/201660.1561.5560.1561.2380,532
6/10/201631.8132.3430.5530.68101,313
6/9/201660.5961.0660.0560.5267,667
6/9/201632.3033.1232.2532.6857,487
6/8/201660.9761.3060.5060.8683,063
6/8/201633.3133.4132.9032.94165,937
6/7/201659.8961.1959.6660.7199,553
6/7/201632.2033.4132.1932.99117,935
6/6/201658.7359.9258.7359.7268,286
6/6/201632.0132.1831.6332.15108,804
6/3/201658.0858.8257.8258.5949,497
6/3/201632.3032.3031.5231.7765,393
6/2/201658.3158.3157.1658.2755,952
6/2/201631.4632.2831.4332.2298,374
6/1/201656.0558.3756.0558.3278,479
6/1/201631.3531.8431.1531.61132,837
5/31/201659.3359.3357.2757.69133,030
5/31/201630.7231.7930.6831.47169,210
5/30/201630.7330.8230.0230.2880,505
5/27/201658.9459.4058.4959.36110,868
5/27/201629.8630.8729.5630.52108,834
5/26/201659.0159.0658.2458.7179,068
5/26/201630.2030.2029.1729.7799,264
5/25/201658.3959.2358.0058.89121,318
5/25/201629.6430.0329.3829.82219,377
5/24/201656.4258.2456.3458.08111,167
5/24/201630.0830.5529.7429.87156,344
5/23/201656.2756.7655.8756.2173,719
5/20/201656.5757.2756.0656.4469,000
5/20/201630.2530.4429.6230.00137,973
5/19/201656.6957.4955.7856.2178,566
5/19/201629.2729.9029.1129.88151,904
  • Showing 1-100 of 2,098 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center