Skip to main content

Stepan Company (NY: SCL )

90.04 +0.37 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 90.27 91.34 89.29 90.04 138,999 +0.37(+0.41%)
Mar 27, 2024 88.41 89.68 88.31 89.67 134,385 +2.00(+2.28%)
Mar 26, 2024 88.80 88.80 87.51 87.67 57,377 -0.33(-0.37%)
Mar 25, 2024 88.48 88.70 87.85 88.00 37,038 -0.44(-0.50%)
Mar 22, 2024 90.60 90.60 88.24 88.44 53,392 -1.72(-1.91%)
Mar 21, 2024 89.60 90.20 88.99 90.16 83,138 +0.91(+1.02%)
Mar 20, 2024 86.75 89.78 86.20 89.25 84,035 +2.44(+2.81%)
Mar 19, 2024 85.65 86.89 85.60 86.81 68,066 +1.07(+1.25%)
Mar 18, 2024 86.99 87.50 85.62 85.74 72,521 -1.56(-1.79%)
Mar 15, 2024 85.59 87.52 85.59 87.30 192,325 +1.28(+1.49%)
Mar 14, 2024 86.82 87.31 85.24 86.02 75,172 -1.51(-1.73%)
Mar 13, 2024 86.06 87.87 86.06 87.53 63,475 +0.97(+1.12%)
Mar 12, 2024 88.91 88.91 86.17 86.56 93,525 -2.19(-2.47%)
Mar 11, 2024 87.45 88.75 87.21 88.75 57,808 +1.16(+1.32%)
Mar 08, 2024 88.50 88.82 87.06 87.59 55,458 -0.32(-0.36%)
Mar 07, 2024 87.30 88.25 86.81 87.91 49,306 +1.21(+1.40%)
Mar 06, 2024 87.51 87.51 86.14 86.70 48,370 +0.06(+0.07%)
Mar 05, 2024 86.67 87.69 86.33 86.64 57,630 -0.65(-0.74%)
Mar 04, 2024 87.70 87.77 86.62 87.29 77,545 -0.65(-0.74%)
Mar 01, 2024 89.13 89.13 87.22 87.94 81,845 -1.26(-1.41%)
Feb 29, 2024 89.30 89.76 88.33 89.20 71,957 +0.83(+0.93%)
Feb 28, 2024 88.62 89.52 88.21 88.38 48,504 -1.28(-1.43%)
Feb 27, 2024 90.15 90.15 88.60 89.66 63,663 +0.04(+0.04%)
Feb 26, 2024 89.82 90.31 89.14 89.62 46,699 -1.01(-1.11%)
Feb 23, 2024 91.82 92.04 90.04 90.63 65,309 -1.03(-1.12%)
Feb 22, 2024 90.10 91.99 90.02 91.65 126,639 +1.27(+1.41%)
Feb 21, 2024 89.58 91.10 89.25 90.38 103,800 -0.17(-0.19%)
Feb 20, 2024 88.62 90.72 86.03 90.55 128,875 -2.17(-2.34%)
Feb 16, 2024 92.50 93.75 92.02 92.72 132,961 -0.24(-0.26%)
Feb 15, 2024 89.59 93.40 89.59 92.96 131,481 +3.88(+4.36%)
Feb 14, 2024 89.02 89.77 87.54 89.07 99,278 +1.23(+1.41%)
Feb 13, 2024 89.62 90.66 86.88 87.84 98,978 -4.18(-4.54%)
Feb 12, 2024 90.06 92.37 89.67 92.02 90,503 +2.16(+2.40%)
Feb 09, 2024 89.43 90.25 88.40 89.86 100,847 +0.23(+0.26%)
Feb 08, 2024 88.71 89.68 88.62 89.63 70,763 +0.70(+0.78%)
Feb 07, 2024 89.29 89.70 88.62 88.93 49,750 -0.23(-0.26%)
Feb 06, 2024 88.18 89.81 87.72 89.16 50,848 +1.06(+1.20%)
Feb 05, 2024 89.12 89.67 87.91 88.11 60,485 -2.56(-2.82%)
Feb 02, 2024 88.83 91.24 88.77 90.67 66,681 +0.81(+0.90%)
Feb 01, 2024 89.48 90.01 88.71 89.86 78,589 +0.97(+1.09%)
Jan 31, 2024 92.61 92.61 88.79 88.89 91,297 -3.28(-3.55%)
Jan 30, 2024 91.91 92.18 91.32 92.17 63,627 -0.30(-0.32%)
Jan 29, 2024 90.56 92.56 90.32 92.47 63,959 +1.66(+1.83%)
Jan 26, 2024 91.98 92.34 90.57 90.80 43,562 -0.21(-0.23%)
Jan 25, 2024 92.20 92.58 89.79 91.01 83,796 +0.16(+0.18%)
Jan 24, 2024 93.20 93.22 90.77 90.85 99,702 -1.56(-1.69%)
Jan 23, 2024 93.77 94.93 91.43 92.42 132,545 -0.16(-0.17%)
Jan 22, 2024 90.85 93.06 90.29 92.58 108,158 +2.34(+2.59%)
Jan 19, 2024 89.64 90.52 88.47 90.24 82,236 +1.00(+1.12%)
Jan 18, 2024 88.34 89.26 87.43 89.24 75,014 +1.15(+1.30%)
Jan 17, 2024 86.31 88.75 86.31 88.10 105,002 +0.25(+0.28%)
Jan 16, 2024 88.43 89.57 87.83 87.85 85,546 -1.44(-1.62%)
Jan 12, 2024 89.62 89.62 88.14 89.29 63,042 +0.93(+1.05%)
Jan 11, 2024 87.88 88.52 87.11 88.36 94,904 -0.13(-0.15%)
Jan 10, 2024 87.86 88.62 87.85 88.49 66,383 -0.03(-0.03%)
Jan 09, 2024 88.21 88.72 87.73 88.52 65,213 -1.19(-1.33%)
Jan 08, 2024 89.23 89.92 88.75 89.72 79,705 +0.19(+0.21%)
Jan 05, 2024 89.94 91.06 88.95 89.53 64,451 -1.06(-1.17%)
Jan 04, 2024 90.62 91.55 89.99 90.59 93,875 +0.65(+0.72%)
Jan 03, 2024 92.53 92.53 89.43 89.94 94,950 -3.11(-3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.