Stepan Company (NY: SCL )

122.59 USD -1.67 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 122.60 124.75 122.30 122.59 87,943 -1.67(-1.34%)
Jan 14, 2021 125.03 126.32 124.14 124.26 48,436 -0.33(-0.26%)
Jan 13, 2021 127.38 127.38 124.26 124.59 56,117 -2.83(-2.22%)
Jan 12, 2021 124.35 127.89 124.35 127.42 51,789 +2.70(+2.16%)
Jan 11, 2021 124.20 126.90 123.75 124.72 58,029 -3.17(-2.48%)
Jan 08, 2021 131.72 131.72 127.11 127.89 106,800 -3.17(-2.42%)
Jan 07, 2021 127.75 131.08 127.39 131.06 83,379 +3.18(+2.49%)
Jan 06, 2021 122.49 130.60 122.45 127.88 203,021 +7.27(+6.03%)
Jan 05, 2021 120.55 121.89 120.13 120.61 120,218 -0.50(-0.41%)
Jan 04, 2021 120.01 122.00 119.47 121.11 116,169 +1.79(+1.50%)
Dec 31, 2020 119.32 119.32 119.32 45,775 +0.90(+0.76%)
Dec 30, 2020 117.44 119.00 117.44 118.42 45,775 +1.02(+0.87%)
Dec 29, 2020 118.14 118.19 116.31 117.40 55,633 -0.51(-0.43%)
Dec 28, 2020 118.78 119.50 117.64 117.91 60,917 +0.25(+0.21%)
Dec 24, 2020 116.65 117.92 116.36 117.66 27,000 +1.08(+0.93%)
Dec 23, 2020 116.88 117.62 115.79 116.58 53,194 +0.43(+0.37%)
Dec 22, 2020 117.13 118.16 116.11 116.15 85,328 -1.49(-1.27%)
Dec 21, 2020 115.88 117.64 115.88 117.64 88,424 -0.68(-0.57%)
Dec 18, 2020 120.03 121.29 118.12 118.32 257,000 -1.33(-1.11%)
Dec 17, 2020 118.25 120.36 117.50 119.65 99,993 +2.02(+1.72%)
Dec 16, 2020 119.27 120.05 117.25 117.63 105,116 -1.80(-1.51%)
Dec 15, 2020 117.73 120.61 117.36 119.43 118,116 +2.07(+1.76%)
Dec 14, 2020 118.79 119.62 117.34 117.36 77,045 -0.70(-0.59%)
Dec 11, 2020 117.26 118.65 116.28 118.06 81,900 -0.04(-0.03%)
Dec 10, 2020 118.56 119.30 117.30 118.10 91,836 -1.15(-0.96%)
Dec 09, 2020 117.60 119.38 116.79 119.25 101,727 +2.41(+2.06%)
Dec 08, 2020 113.96 117.51 113.20 116.84 116,220 +2.21(+1.93%)
Dec 07, 2020 116.37 117.42 114.20 114.63 83,883 -1.71(-1.47%)
Dec 04, 2020 113.04 116.97 113.04 116.34 86,000 +3.34(+2.96%)
Dec 03, 2020 113.91 114.43 112.74 113.00 88,978 -0.80(-0.70%)
Dec 02, 2020 115.15 115.15 112.98 113.80 109,326 -1.86(-1.61%)
Dec 01, 2020 117.37 117.54 114.52 115.66 169,023 -0.50(-0.43%)
Nov 30, 2020 119.45 119.45 115.77 116.16 108,007 -2.95(-2.48%)
Nov 27, 2020 118.38 120.44 117.07 119.11 66,500 +0.60(+0.51%)
Nov 25, 2020 123.57 124.56 118.27 118.51 136,400 -5.56(-4.48%)
Nov 24, 2020 123.70 126.44 122.63 124.07 185,869 +0.98(+0.80%)
Nov 23, 2020 124.65 124.65 122.53 123.09 102,011 -0.63(-0.51%)
Nov 20, 2020 122.64 124.49 121.70 123.72 70,100 +0.23(+0.19%)
Nov 19, 2020 123.59 123.75 121.30 123.49 81,881 -0.68(-0.55%)
Nov 18, 2020 129.03 129.35 124.14 124.17 70,401 -4.16(-3.24%)
Nov 17, 2020 128.66 129.20 125.86 128.33 59,409 -0.83(-0.64%)
Nov 16, 2020 126.89 129.62 126.15 129.16 73,060 +4.58(+3.68%)
Nov 13, 2020 123.65 125.96 122.47 124.58 56,300 +2.18(+1.78%)
Nov 12, 2020 122.81 122.81 119.19 122.40 100,561 -1.71(-1.38%)
Nov 11, 2020 125.74 125.74 122.57 124.11 77,001 -1.62(-1.29%)
Nov 10, 2020 122.55 126.57 121.92 125.73 109,224 +4.48(+3.69%)
Nov 09, 2020 123.58 126.53 121.25 121.25 110,888 +2.30(+1.93%)
Nov 06, 2020 120.69 121.08 118.88 118.95 38,600 -0.84(-0.70%)
Nov 05, 2020 117.89 120.78 117.89 119.79 50,210 +2.83(+2.42%)
Nov 04, 2020 117.15 119.09 115.51 116.96 49,223 -1.75(-1.47%)
Nov 03, 2020 119.19 119.30 117.05 118.71 63,312 +1.00(+0.85%)
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.