$79.47 -1.00 (%) Stepan Co - New York Stock Exchange, Inc.

Jan. 17, 2017 | 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
1/17/201780.6080.9479.1779.4762,349
1/17/201733.9734.1133.8833.97119,250
1/16/201734.0134.0133.5533.8837,713
1/13/201780.3181.1279.8680.4759,649
1/13/201733.9034.0733.8233.9452,897
1/12/201780.4480.6379.0479.8668,241
1/12/201734.4134.7433.9533.9996,200
1/11/201781.2181.2780.0780.8280,402
1/11/201734.4134.4133.9434.23109,993
1/10/201780.2481.4780.2481.2144,615
1/10/201734.2034.5333.9434.0773,764
1/9/201780.3681.2279.7380.0853,784
1/9/201734.8634.8634.1434.2594,441
1/6/201781.9581.9580.3080.8948,363
1/6/201735.8535.8534.6534.9092,770
1/5/201782.2682.2781.2481.6861,861
1/5/201735.5835.9235.3135.53115,858
1/4/201781.1782.9381.0182.8787,870
1/4/201735.7335.8935.3235.7371,311
1/3/201782.0582.4879.8280.7185,761
1/3/201736.2636.3535.2135.62107,696
12/30/201681.5881.9480.2481.4847,603
12/30/201635.5936.3035.5935.8456,320
12/29/201682.1182.9381.2181.5047,464
12/29/201635.7336.3935.6236.0075,330
12/28/201684.0284.0281.7881.9938,837
12/28/201635.3335.8035.0235.71178,509
12/27/201683.0683.8783.0683.6934,040
12/23/201682.6383.3581.8682.9562,606
12/23/201634.9935.3534.4235.3199,526
12/22/201683.4383.7081.8182.6044,501
12/22/201635.5935.7035.0235.0937,221
12/21/201684.0384.1082.8483.4135,741
12/21/201635.7135.9735.4435.6276,167
12/20/201684.0884.9083.2983.9472,758
12/20/201635.4435.6935.0135.60210,635
12/19/201682.9184.2282.7983.6171,622
12/19/201634.2835.0634.1535.00115,666
12/16/201685.1585.1582.5482.59422,225
12/16/201633.7834.5833.7834.29124,338
12/15/201683.1085.7482.7784.9373,233
12/15/201633.5934.1233.3133.9858,547
12/14/201683.9785.6982.7782.9873,765
12/14/201634.4034.4433.5033.71190,519
12/13/201686.6987.0083.7384.2597,072
12/13/201633.8134.7533.7834.40101,727
12/12/201686.3386.5685.4786.2667,363
12/12/201633.7034.0833.5633.71211,977
12/9/201686.3686.6884.9686.3875,488
12/9/201632.9433.7232.9433.66146,825
12/8/201683.9486.0583.6386.0164,266
12/8/201632.9033.0932.7732.97721,847
12/7/201683.9883.9882.4383.7690,044
12/7/201634.3134.3433.8433.9774,664
12/6/201682.5083.8681.4183.75103,374
12/6/201633.9734.3533.7434.05180,560
12/5/201681.0682.3080.9582.2780,102
12/5/201634.4134.4433.9334.15291,957
12/2/201681.0781.2980.3780.8671,508
12/2/201634.3634.6434.2034.25103,127
12/1/201681.4081.9980.7281.40115,648
12/1/201633.9534.6433.4034.25240,000
11/30/201682.0082.0080.8981.1793,285
11/30/201632.9934.2032.8933.03238,523
11/29/201678.9181.8678.9181.29157,442
11/29/201631.5932.0031.2631.46243,674
11/28/201679.7779.9178.7579.0190,559
11/28/201631.5332.0431.5331.91112,994
11/25/201680.1280.1278.9180.0528,525
11/25/201631.8332.0031.0931.1647,975
11/24/201631.9732.0531.7031.8476,654
11/23/201679.6580.5979.1779.7758,954
11/23/201631.9232.0531.6631.9747,140
11/22/201678.5180.0578.1579.9980,591
11/22/201632.0832.0831.5131.94127,537
11/21/201678.2478.6477.3477.9993,916
11/21/201631.9732.2531.7231.9872,706
11/18/201678.7478.8577.4777.7499,798
11/18/201631.5631.6930.9931.3041,171
11/17/201679.3679.8778.4178.5172,396
11/17/201632.0632.1631.3931.4039,537
11/16/201678.6279.3178.0278.88102,609
11/16/201631.7932.3431.7631.83100,761
11/15/201677.8879.0076.6878.85122,422
11/15/201631.4832.2931.4832.0098,846
11/14/201678.1578.9376.8078.10200,297
11/14/201630.9031.8730.9031.5348,805
11/11/201675.0577.5774.3677.48116,434
11/11/201632.0232.0230.8030.9973,255
11/10/201673.9375.4372.4575.02182,786
11/10/201632.9032.9031.9232.0274,148
11/9/201669.9273.3969.9272.99130,954
11/9/201632.2333.2232.2332.9657,674
11/8/201670.5271.9270.5271.1468,165
11/8/201632.2832.9132.1432.3139,330
11/7/201670.0371.3970.0370.5667,643
11/7/201633.0633.0632.3832.7742,115
11/4/201668.5170.1468.5169.4383,939
11/4/201632.7132.7332.3132.5538,537
11/3/201668.5669.0267.8568.9871,645
  • Showing 1-100 of 2,215 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center