$58.01 -3.48 (%) Stepan Co - New York Stock Exchange, Inc.

Jun. 24, 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
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
5/18/201656.9058.0556.5457.0889,180
5/18/201629.9929.9929.3729.57173,239
5/17/201657.6858.1456.3956.88100,194
5/17/201629.8930.3829.4130.05116,343
5/16/201658.2458.2857.6057.89122,414
5/16/201629.1830.3029.1829.60160,333
5/13/201658.3658.8057.8757.93102,768
5/13/201628.9929.2828.8429.09184,740
5/12/201659.4960.0758.1858.35109,309
5/12/201630.2330.3627.8429.07435,634
5/11/201659.2659.8058.9459.0077,827
5/11/201630.6732.0330.6431.57107,539
5/10/201658.9160.2158.8559.49108,047
5/10/201631.1331.7930.7430.97109,033
5/9/201660.0760.1657.7558.55104,989
5/9/201632.3232.3230.4730.88154,722
5/6/201658.9160.8758.9160.6795,829
5/6/201630.7732.4830.5232.30159,485
5/5/201660.0060.4258.9259.19128,881
5/5/201632.0732.0930.7631.0093,360
5/4/201658.6460.1757.8659.65154,212
5/4/201631.3432.1130.9731.60121,708
5/3/201659.9560.0357.9959.13157,928
5/3/201631.7831.7830.6831.34147,018
5/2/201661.1861.6260.7260.99105,509
5/2/201633.7333.7331.8031.87166,041
4/29/201660.8361.7760.6761.29101,723
4/29/201633.2333.9132.7433.90128,359
4/28/201662.3462.8461.8661.87103,277
4/28/201633.4833.7132.7833.24128,660
4/27/201662.7263.3261.4762.4485,916
4/27/201632.3333.6032.0533.49186,322
4/26/201661.5063.1960.2462.47168,236
4/26/201631.9332.5031.8131.98115,605
4/25/201659.0959.2958.2558.5985,278
4/25/201632.3532.5431.6931.8068,748
4/22/201658.6859.4158.1759.32112,274
4/22/201632.8032.9732.1432.43166,677
4/21/201659.1459.6258.5158.5797,262
4/21/201631.6933.0131.3932.79164,753
4/20/201659.5959.8359.1759.2694,372
4/20/201631.7632.1731.2431.74142,269
4/19/201659.5059.8659.0159.6286,995
4/19/201631.6931.9731.0831.68110,052
4/18/201658.4559.2758.2959.1275,522
4/18/201630.4531.9230.1031.5465,532
4/15/201658.1758.5357.0858.29108,506
4/15/201630.7831.5930.3631.01153,977
  • Showing 1-100 of 2,074 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center