Stepan Company (SCL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

85.58

+1.56

(+1.86%)

At close: 04:00PM EDT

84.71

-0.87

(-1.02%)

After hours:

04:05PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	84.84	85.93	84.33	85.58	85.58	74,300
May 01, 2024	83.29	85.36	83.29	84.02	84.02	51,100
Apr 30, 2024	87.16	88.50	82.49	82.99	82.99	129,200
Apr 29, 2024	84.23	86.00	83.81	84.53	84.53	65,700
Apr 26, 2024	83.12	84.59	83.12	83.98	83.98	54,600
Apr 25, 2024	84.29	84.29	82.75	83.17	83.17	66,000
Apr 24, 2024	84.49	84.91	83.80	84.89	84.89	49,100
Apr 23, 2024	84.67	85.72	82.87	85.25	85.25	68,600
Apr 22, 2024	84.59	85.37	84.01	84.75	84.75	65,800
Apr 19, 2024	82.12	84.48	82.12	84.17	84.17	69,400
Apr 18, 2024	82.01	83.05	81.59	82.06	82.06	78,100
Apr 17, 2024	83.19	83.51	81.58	81.61	81.61	42,300
Apr 16, 2024	82.25	83.24	81.64	82.32	82.32	47,800
Apr 15, 2024	84.13	84.13	82.58	83.22	83.22	49,300
Apr 12, 2024	84.72	84.73	83.07	84.10	84.10	52,700
Apr 11, 2024	84.87	85.94	84.52	85.51	85.51	61,000
Apr 10, 2024	86.76	86.76	83.49	84.36	84.36	63,400
Apr 09, 2024	87.91	88.86	87.73	88.82	88.82	32,600
Apr 08, 2024	87.33	88.40	86.95	87.56	87.56	64,300
Apr 05, 2024	86.93	87.31	86.48	87.05	87.05	43,200
Apr 04, 2024	88.70	89.15	86.48	87.42	87.42	80,900
Apr 03, 2024	86.31	88.25	86.31	88.15	88.15	63,800
Apr 02, 2024	87.25	87.60	84.95	86.98	86.98	99,400
Apr 01, 2024	90.51	90.51	87.70	88.41	88.41	61,200
Mar 28, 2024	90.27	91.34	89.29	90.04	90.04	139,000
Mar 27, 2024	88.41	89.68	88.32	89.67	89.67	134,400
Mar 26, 2024	88.80	88.80	87.51	87.67	87.67	57,400
Mar 25, 2024	88.48	88.70	87.85	88.00	88.00	37,000
Mar 22, 2024	90.60	90.60	88.24	88.44	88.44	53,400
Mar 21, 2024	89.60	90.20	88.99	90.16	90.16	83,100
Mar 20, 2024	86.75	89.78	86.20	89.25	89.25	84,000
Mar 19, 2024	85.65	86.90	85.60	86.81	86.81	68,100
Mar 18, 2024	86.99	87.50	85.62	85.74	85.74	72,500
Mar 15, 2024	85.59	87.52	85.59	87.30	87.30	192,300
Mar 14, 2024	86.82	87.31	85.24	86.02	86.02	75,200
Mar 13, 2024	86.06	87.87	86.06	87.53	87.53	63,500
Mar 12, 2024	88.91	88.91	86.18	86.56	86.56	93,500
Mar 11, 2024	87.45	88.75	87.21	88.75	88.75	57,800
Mar 08, 2024	88.50	88.82	87.06	87.59	87.59	55,500
Mar 07, 2024	87.30	88.25	86.81	87.91	87.91	49,300
Mar 06, 2024	87.51	87.51	86.15	86.70	86.70	48,400
Mar 05, 2024	86.67	87.69	86.34	86.64	86.64	57,600
Mar 04, 2024	87.70	87.77	86.63	87.29	87.29	77,500
Mar 01, 2024	89.13	89.13	87.22	87.94	87.94	81,800
Feb 29, 2024	89.30	89.76	88.33	89.20	89.20	72,000
Feb 29, 2024	0.375 Dividend
Feb 28, 2024	89.00	89.90	88.58	88.75	88.38	48,300
Feb 27, 2024	90.53	90.53	88.98	90.04	89.66	63,400
Feb 26, 2024	90.20	90.69	89.52	90.00	89.62	46,500
Feb 23, 2024	92.21	92.43	90.42	91.01	90.63	65,000
Feb 22, 2024	90.48	92.38	90.40	92.04	91.65	126,100
Feb 21, 2024	89.96	91.49	89.63	90.76	90.38	103,400
Feb 20, 2024	89.00	91.11	86.40	90.93	90.55	128,300
Feb 16, 2024	92.89	94.15	92.41	93.11	92.72	131,700
Feb 15, 2024	89.97	93.80	89.97	93.35	92.96	130,900
Feb 14, 2024	89.40	90.15	87.91	89.45	89.07	98,900
Feb 13, 2024	90.00	91.04	87.25	88.21	87.84	98,600
Feb 12, 2024	90.44	92.76	90.05	92.41	92.02	90,100
Feb 09, 2024	89.81	90.64	88.78	90.24	89.86	100,400
Feb 08, 2024	89.09	90.06	89.00	90.01	89.63	70,500
Feb 07, 2024	89.67	90.08	89.00	89.31	88.93	49,500
Feb 06, 2024	88.55	90.19	88.09	89.54	89.16	50,600
Feb 05, 2024	89.50	90.05	88.28	88.48	88.11	60,200
Feb 02, 2024	89.21	91.63	89.15	91.05	90.67	66,400
Feb 01, 2024	89.86	90.39	89.09	90.24	89.86	78,300
Jan 31, 2024	93.00	93.00	89.17	89.27	88.89	90,900
Jan 30, 2024	92.30	92.57	91.71	92.56	92.17	63,400
Jan 29, 2024	90.94	92.95	90.70	92.86	92.47	63,700
Jan 26, 2024	92.37	92.73	90.95	91.19	90.80	43,400
Jan 25, 2024	92.59	92.97	90.18	91.40	91.01	83,400
Jan 24, 2024	93.60	93.62	91.16	91.24	90.85	99,300
Jan 23, 2024	94.17	95.33	91.82	92.81	92.42	131,900
Jan 22, 2024	91.24	93.45	90.67	92.97	92.58	107,700
Jan 19, 2024	90.02	90.90	88.85	90.62	90.24	81,900
Jan 18, 2024	88.71	89.64	87.80	89.62	89.24	74,700
Jan 17, 2024	86.68	89.13	86.68	88.47	88.10	104,600
Jan 16, 2024	88.81	89.96	88.21	88.22	87.85	85,200
Jan 12, 2024	90.00	90.00	88.51	89.67	89.29	62,800
Jan 11, 2024	88.25	88.90	87.48	88.74	88.37	94,500
Jan 10, 2024	88.23	89.00	88.22	88.87	88.49	66,100
Jan 09, 2024	88.58	89.10	88.10	88.90	88.52	64,900
Jan 08, 2024	89.61	90.30	89.13	90.10	89.72	79,400
Jan 05, 2024	90.32	91.44	89.33	89.91	89.53	64,200
Jan 04, 2024	91.00	91.94	90.38	90.97	90.59	93,500
Jan 03, 2024	92.92	92.92	89.81	90.32	89.94	94,500
Jan 02, 2024	93.91	94.69	92.51	93.44	93.05	78,800
Dec 29, 2023	95.12	95.62	94.31	94.55	94.15	148,700
Dec 28, 2023	94.46	95.40	93.40	94.86	94.46	197,400
Dec 27, 2023	94.88	95.98	92.33	94.35	93.95	184,400
Dec 26, 2023	96.01	96.01	94.58	95.18	94.78	71,300
Dec 22, 2023	94.59	96.68	93.61	95.72	95.32	124,400
Dec 21, 2023	93.37	93.79	91.61	93.57	93.17	103,700
Dec 20, 2023	93.24	94.80	91.72	92.33	91.94	108,700
Dec 19, 2023	91.86	93.73	91.86	93.20	92.81	93,900
Dec 18, 2023	92.21	92.21	90.63	90.63	90.25	82,700
Dec 15, 2023	93.95	94.26	91.92	91.97	91.58	539,400
Dec 14, 2023	92.24	95.26	92.24	93.33	92.94	135,900
Dec 13, 2023	86.63	91.12	86.10	90.44	90.06	130,900
Dec 12, 2023	87.24	87.25	86.20	86.79	86.42	66,000
Dec 11, 2023	87.78	88.48	86.66	87.36	86.99	78,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0007(+0.09%)

CRUDE OIL79.20+0.25(+0.32%)

Bitcoin CAD81,304.68+2,829.16(+3.61%)

Stepan Company (SCL)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0007(+0.09%)

CRUDE OIL
79.20
+0.25(+0.32%)

Bitcoin CAD
81,304.68
+2,829.16(+3.61%)