$61.87 -0.57 (%) Stepan Co - New York Stock Exchange, Inc.

Apr. 28, 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
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
4/14/201657.5958.4656.9158.14145,636
4/14/201631.0231.1730.6431.0686,634
4/13/201657.0057.5456.6457.5292,673
4/13/201630.0431.0029.9230.69161,406
4/12/201655.5956.8855.5956.6576,671
4/12/201629.0030.5529.0030.05270,126
4/11/201655.2456.0955.2455.4765,517
4/11/201629.3529.6828.6428.9188,554
4/8/201655.3455.8954.5354.7852,697
4/8/201628.7229.9028.5329.30377,225
4/7/201655.7856.3254.5354.7439,814
4/7/201628.0328.4627.9628.17499,239
4/6/201656.0856.4755.0756.2054,304
4/6/201627.9128.0827.2828.0272,327
4/5/201654.9256.5654.7055.9388,469
4/5/201626.5627.8726.5627.67113,793
4/4/201655.2155.8254.6355.0784,323
4/4/201626.9727.1426.5426.6685,657
4/1/201654.6855.7454.0055.5569,355
4/1/201628.0028.0326.5726.92172,060
3/31/201656.0056.2355.0855.2958,735
3/31/201628.1828.8328.1828.2387,995
3/30/201656.0756.3254.9556.0581,160
3/30/201628.3728.6228.0428.48153,432
3/29/201654.1355.9553.3755.9177,681
3/29/201627.5928.0227.4228.02202,723
3/28/201655.1455.1754.0754.2953,140
3/28/201628.2528.2727.5027.9378,399
3/24/201654.1555.0153.8654.9358,726
3/24/201627.9728.2127.7628.18181,846
3/23/201654.7655.2753.8554.58108,816
3/23/201629.0029.0027.7828.11306,463
3/22/201654.6755.3153.8654.9669,364
3/22/201629.7129.8829.1829.28170,769
3/21/201654.4355.2354.1555.0885,723
3/21/201629.0530.0229.0529.77113,936
3/18/201655.9556.5054.3654.69251,268
3/18/201629.0329.6028.9529.23456,952
3/17/201653.3555.7953.3555.60143,280
3/17/201628.6929.8228.6928.98202,737
3/16/201653.0954.2152.7753.7875,150
3/16/201628.3428.8928.3428.4796,729
3/15/201652.7853.8852.4053.3595,612
3/15/201628.6028.9827.8628.53158,619
3/14/201653.2053.4852.3053.0174,847
3/14/201628.5528.8928.4028.6254,445
3/11/201653.2153.9852.8853.3564,018
3/11/201628.9729.1828.6528.98104,269
3/10/201653.5953.5952.3152.7461,024
3/10/201627.9928.6027.9028.49111,040
3/9/201652.7053.8252.2153.48131,857
3/9/201627.8128.1127.3728.10197,679
3/8/201653.1953.1952.3552.35111,300
3/8/201628.7128.7227.5727.58254,557
3/7/201653.3853.8952.8853.35105,857
3/7/201628.4728.9028.0428.88241,879
3/4/201652.6754.2652.0753.51102,493
3/4/201626.5028.1626.3328.09262,825
3/3/201651.5153.0051.3652.92119,476
3/3/201627.2127.2226.5026.51347,234
3/2/201651.2651.6550.9751.5995,829
3/2/201627.7727.9026.7026.94142,331
3/1/201650.0651.5750.0651.44154,506
3/1/201627.7228.0727.3227.83142,742
2/29/201650.4950.9949.5049.6897,321
2/29/201627.3827.9227.2627.52124,463
2/26/201649.2550.7648.8250.6175,332
2/26/201627.6128.2727.1827.26128,928
2/25/201649.0949.4747.7649.06115,895
2/25/201628.0828.0826.9427.29104,004
2/24/201644.2349.4244.2248.35196,136
2/24/201627.5028.2927.1228.08101,936
2/23/201643.9044.8843.6143.80121,872
2/23/201628.7828.9327.8427.88102,058
2/22/201645.0545.0844.1144.2250,336
2/22/201628.7729.3928.7728.96124,850
2/19/201644.6045.0644.2744.5562,755
2/19/201628.6128.6127.4528.07132,251
2/18/201644.6445.1544.0544.56101,700
2/18/201628.7828.8527.9128.61145,894
  • Showing 1-100 of 2,035 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center