$40.12 -0.61 (%) Stepan Co - NYSE

Mar. 6, 2015 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCL historical data

Date Open High Low Close Volume
3/5/201540.7540.9939.9940.7373,119
3/5/201537.2137.2135.5235.79259,190
3/4/201540.8540.9940.0740.6888,372
3/4/201535.8536.5535.7436.10135,331
3/3/201541.1341.2440.5140.8879,261
3/3/201535.7936.0835.3735.9367,718
3/2/201541.1441.6340.8541.32142,546
3/2/201536.2736.2735.4135.9569,014
2/27/201540.7741.5140.6641.0885,279
2/27/201535.7036.0235.4035.71141,736
2/26/201540.6541.0540.3140.9263,232
2/26/201535.7735.8935.2035.32139,218
2/25/201540.4940.8040.2340.5941,945
2/25/201536.2036.4035.6835.9699,729
2/24/201540.6040.6240.2340.5898,574
2/24/201536.3036.6235.9335.95163,484
2/23/201540.1740.5940.0840.5859,564
2/23/201537.2237.2235.5036.26119,396
2/20/201540.9140.9140.0840.6776,890
2/20/201538.1238.1536.6736.7894,202
2/19/201540.6541.0340.5240.7558,680
2/19/201537.7538.4936.1838.00143,876
2/18/201540.7841.1639.9640.75107,715
2/18/201538.9438.9437.8837.8860,237
2/17/201541.3441.4140.8940.9856,595
2/17/201538.0338.8637.5238.42183,420
2/13/201541.1241.5340.7041.23100,413
2/13/201538.3238.4437.9538.0080,123
2/12/201540.6841.1340.5340.8949,410
2/12/201538.5038.7537.7037.8996,305
2/11/201540.5740.6940.0940.5630,617
2/11/201537.8038.4637.3938.0886,070
2/10/201541.0541.0540.2340.6958,830
2/10/201539.4639.4636.7837.85126,915
2/9/201541.4341.7240.8140.8964,969
2/9/201537.9539.4137.5038.84136,396
2/6/201541.3441.6941.2041.40103,516
2/6/201536.7537.2736.3237.24208,686
2/5/201541.1041.5640.4341.33100,746
2/5/201537.7338.7136.4836.48221,044
2/4/201541.3441.4840.5940.8085,533
2/4/201538.4438.4437.0337.42272,556
2/3/201539.5041.7739.5041.35194,822
2/3/201537.0039.8337.0038.77441,887
2/2/201538.4239.5238.1739.42193,146
2/2/201535.1036.7134.6836.55274,424
1/30/201538.0038.6338.0038.40165,516
1/30/201534.2235.1033.8034.90640,188
1/29/201538.7639.0337.6938.31173,772
1/29/201535.7036.1734.2034.32257,183
1/28/201539.7239.7238.5438.7466,727
1/28/201537.3337.4235.2535.60160,676
1/27/201539.2639.9539.2539.6761,369
1/27/201537.1137.6437.1037.5091,783
1/26/201539.0039.7138.6139.6957,774
1/26/201537.4437.7237.0837.43147,563
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
  • Showing 1-100 of 1,745 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center