$44.78 +0.86 (%) Stepan Co - NYSE

Aug. 27, 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
8/27/201544.2745.1843.7844.7892,245
8/27/201526.9428.2726.9428.19136,863
8/26/201543.8944.1342.8843.92146,478
8/26/201526.1326.6625.9726.41120,909
8/25/201545.5745.6743.0843.2092,309
8/25/201526.1827.1525.5625.99175,484
8/24/201544.2645.7544.2644.9091,727
8/24/201524.6525.8224.4325.40298,311
8/21/201546.3047.0044.1046.14134,566
8/21/201525.0526.0824.8725.54134,982
8/20/201546.6646.8146.1046.4484,404
8/20/201526.3926.3925.3025.55131,343
8/19/201546.4247.1346.3446.8597,474
8/19/201527.2627.4226.1826.35208,453
8/18/201547.5547.7346.7746.8851,541
8/18/201527.0027.9726.7627.40208,032
8/17/201547.4748.3847.1647.63116,258
8/17/201526.9727.3526.8427.07196,152
8/14/201547.2747.8446.8647.5382,886
8/14/201527.2427.7527.0027.12171,375
8/13/201546.9947.2046.3646.89105,107
8/13/201527.8527.8526.8027.17252,751
8/12/201546.7747.2246.1046.9895,693
8/12/201527.5028.0426.7528.01374,825
8/11/201548.4748.8547.1047.16141,670
8/11/201527.6127.7126.7927.55440,436
8/10/201548.3448.9648.3348.92121,362
8/10/201528.4028.4027.4228.02436,222
8/7/201548.6049.6648.1648.21127,947
8/7/201530.0030.3228.0128.30446,391
8/6/201548.3649.3848.0549.09120,430
8/6/201531.0031.1230.2831.05192,652
8/5/201548.6049.5448.0048.41118,619
8/5/201532.0232.6930.7630.9499,250
8/4/201548.8549.7048.4248.54130,334
8/4/201530.9031.8230.8931.57198,662
8/3/201548.7249.4048.3448.99109,636
7/31/201549.5950.0748.7449.01161,808
7/31/201531.5831.6630.5130.74247,106
7/30/201547.2049.5746.5649.40173,432
7/30/201531.4631.8630.8731.47118,692
7/29/201546.8848.1546.8847.46113,527
7/29/201530.6931.8930.6531.42167,837
7/28/201546.7847.6046.3047.34105,763
7/28/201530.8431.2430.5030.77248,634
7/27/201546.4547.4146.1546.96162,202
7/27/201531.5231.9530.7831.02185,910
7/24/201548.1248.1246.7547.00198,575
7/24/201532.6932.6931.7632.09186,900
7/23/201547.4649.0547.4648.15149,045
7/23/201533.8233.9032.9032.96136,730
7/22/201552.0052.3146.7547.43274,533
7/22/201533.5133.9033.1533.6277,723
7/21/201554.3855.1753.6453.86101,175
7/21/201533.5033.9733.4733.80137,642
7/20/201555.0855.3353.8754.57134,614
7/20/201534.8734.8733.3133.49137,188
7/17/201555.1455.6354.0654.8091,484
7/17/201534.3634.4533.6533.95135,773
7/16/201555.0855.6754.5955.18130,197
7/16/201534.3534.7334.1234.3663,245
7/15/201555.2555.2554.1054.5894,720
7/15/201534.2534.6233.9534.35136,101
7/14/201552.6055.0152.6054.97175,814
7/14/201534.5435.2034.1134.39134,901
7/13/201550.5952.5950.5952.39182,378
7/13/201534.8134.8134.4134.4893,939
7/10/201550.4350.8750.2150.50170,314
7/10/201534.9235.2434.5634.80106,510
7/9/201550.9850.9849.4949.79236,326
7/9/201535.0635.2834.6534.87125,656
7/8/201550.6851.4250.0650.16164,159
7/8/201535.9735.9734.9534.98123,584
7/7/201551.9051.9250.3651.21129,470
7/7/201535.0435.8334.7535.2296,903
7/6/201552.3352.8351.7452.0786,873
7/6/201535.7435.8634.9735.13233,062
7/3/201536.0436.4936.0436.4214,342
7/2/201554.4954.7252.4352.8687,653
7/2/201536.3036.8536.0036.34203,003
7/1/201554.6054.7354.0654.3894,375
6/30/201553.7654.5253.0654.11104,098
6/30/201536.2236.9536.2236.5971,545
6/29/201552.6354.4552.6353.31115,037
6/29/201536.8636.8636.0036.2852,860
6/26/201554.4455.0253.9655.00251,628
6/26/201536.8937.0136.7037.0070,793
6/25/201554.7554.8554.0854.5299,992
6/25/201537.7637.7636.8437.0457,671
6/24/201554.7354.8754.1154.3391,226
6/24/201537.9037.9837.1837.64205,906
6/23/201554.2854.6753.2754.4096,665
6/23/201537.3638.0436.9137.6543,963
6/22/201554.2954.9254.1554.46106,356
6/22/201537.3537.5536.9637.36434,105
6/19/201554.1555.2253.7954.19137,021
6/19/201537.0037.7436.9437.06187,344
6/18/201553.4754.4853.2853.91105,646
6/18/201537.5438.1136.5937.21260,841
6/17/201553.7453.8752.9253.1269,401
  • Showing 1-100 of 1,866 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!