Stepan Company (NY: SCL )

79.73 -0.42 (-0.52%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 85.30 86.00 79.48 80.15 236,664 -4.48(-5.29%)
Jul 31, 2024 84.58 87.45 81.77 84.63 342,719 -5.40(-6.00%)
Jul 30, 2024 89.39 90.55 89.04 90.03 70,304 +0.53(+0.59%)
Jul 29, 2024 90.85 90.85 88.29 89.50 74,160 -1.06(-1.17%)
Jul 26, 2024 91.92 91.92 89.60 90.56 138,024 +0.01(+0.01%)
Jul 25, 2024 90.17 91.25 89.68 90.55 167,930 +1.13(+1.26%)
Jul 24, 2024 90.23 90.67 88.76 89.42 150,823 -0.76(-0.84%)
Jul 23, 2024 89.79 90.88 88.53 90.18 124,753 +0.37(+0.41%)
Jul 22, 2024 89.39 90.65 87.40 89.81 141,743 +0.55(+0.62%)
Jul 19, 2024 90.59 90.68 88.94 89.26 118,200 -0.64(-0.71%)
Jul 18, 2024 91.17 92.44 89.87 89.90 132,170 -2.04(-2.22%)
Jul 17, 2024 92.51 94.77 91.83 91.94 128,998 -1.13(-1.21%)
Jul 16, 2024 89.64 93.45 89.55 93.07 144,721 +4.13(+4.64%)
Jul 15, 2024 88.76 89.99 88.00 88.94 91,460 +1.29(+1.47%)
Jul 12, 2024 88.00 88.42 86.84 87.65 74,748 +0.87(+1.00%)
Jul 11, 2024 85.23 87.53 84.80 86.78 103,325 +3.60(+4.33%)
Jul 10, 2024 82.78 83.33 82.01 83.18 57,025 +1.00(+1.22%)
Jul 09, 2024 83.00 83.22 81.95 82.18 63,039 -1.12(-1.34%)
Jul 08, 2024 83.28 84.37 83.28 83.30 45,131 +0.86(+1.04%)
Jul 05, 2024 82.21 82.92 81.82 82.44 48,358 -0.52(-0.63%)
Jul 03, 2024 83.84 83.93 82.32 82.96 32,638 -0.25(-0.30%)
Jul 02, 2024 83.13 83.51 82.38 83.21 58,941 +0.44(+0.53%)
Jul 01, 2024 84.03 84.58 82.42 82.77 95,059 -1.19(-1.42%)
Jun 28, 2024 83.00 84.04 82.86 83.96 249,380 +1.20(+1.45%)
Jun 27, 2024 82.46 83.00 81.95 82.76 76,704 +0.92(+1.12%)
Jun 26, 2024 81.19 82.12 80.64 81.84 143,135 +0.08(+0.10%)
Jun 25, 2024 83.28 83.28 81.40 81.76 59,292 -2.09(-2.49%)
Jun 24, 2024 83.44 84.91 82.85 83.85 50,633 +1.09(+1.32%)
Jun 21, 2024 83.29 83.78 82.39 82.76 246,518 -0.85(-1.02%)
Jun 20, 2024 83.14 84.99 82.96 83.61 57,455 -0.22(-0.26%)
Jun 18, 2024 84.00 84.80 83.82 83.83 68,638 -0.31(-0.37%)
Jun 17, 2024 83.26 84.59 82.79 84.14 36,579 +0.05(+0.06%)
Jun 14, 2024 83.81 84.55 83.07 84.09 49,246 -1.19(-1.40%)
Jun 13, 2024 85.43 85.43 83.80 85.28 43,546 -0.61(-0.71%)
Jun 12, 2024 87.40 87.91 85.62 85.89 59,222 +1.09(+1.29%)
Jun 11, 2024 83.29 85.08 83.23 84.80 59,785 +0.62(+0.74%)
Jun 10, 2024 83.34 84.50 82.32 84.18 63,766 +0.02(+0.02%)
Jun 07, 2024 84.64 85.12 83.93 84.16 39,584 -1.38(-1.61%)
Jun 06, 2024 85.55 85.87 85.00 85.54 40,513 -0.65(-0.75%)
Jun 05, 2024 86.00 86.41 85.49 86.19 39,834 +0.85(+1.00%)
Jun 04, 2024 84.83 85.51 84.09 85.34 72,683 -0.12(-0.14%)
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.