SCL - Stepan Company

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 23, 2019 85.60 85.99 83.17 83.17 83.17 43,482
May 22, 2019 86.47 86.97 86.12 86.75 86.75 43,200
May 21, 2019 87.19 87.52 86.52 86.93 86.93 61,700
May 20, 2019 88.83 89.38 86.51 86.75 86.75 101,700
May 17, 2019 89.59 90.99 89.05 89.57 89.57 297,300
May 16, 2019 89.19 90.88 89.19 90.15 90.15 76,500
May 15, 2019 88.34 89.94 87.90 88.91 88.91 76,200
May 14, 2019 87.19 89.40 87.19 89.12 89.12 129,000
May 13, 2019 87.42 88.01 86.64 86.85 86.85 117,800
May 10, 2019 89.76 89.80 89.00 89.32 89.32 152,800
May 09, 2019 87.37 90.26 87.37 89.80 89.80 85,800
May 08, 2019 88.55 88.88 87.75 88.32 88.32 78,100
May 07, 2019 91.14 91.14 87.88 88.53 88.53 81,000
May 06, 2019 90.32 92.37 90.09 92.17 92.17 91,800
May 03, 2019 88.41 91.41 88.27 91.04 91.04 97,500
May 02, 2019 90.76 90.89 87.74 88.02 88.02 102,100
May 01, 2019 93.00 93.61 90.78 91.03 91.03 229,700
Apr 30, 2019 91.36 93.28 89.45 92.54 92.54 192,900
Apr 29, 2019 90.18 91.36 90.11 91.21 91.21 107,500
Apr 26, 2019 88.83 90.33 88.25 90.18 90.18 131,200
Apr 25, 2019 89.18 89.41 88.56 88.83 88.83 66,500
Apr 24, 2019 89.78 90.00 88.88 89.41 89.41 101,300
Apr 23, 2019 88.40 90.30 88.05 89.73 89.73 75,000
Apr 22, 2019 89.92 90.79 88.20 88.58 88.58 71,700
Apr 18, 2019 89.85 90.76 89.59 89.90 89.90 67,800
Apr 17, 2019 91.00 91.39 89.94 90.27 90.27 78,300
Apr 16, 2019 89.90 90.75 89.70 90.57 90.57 97,500
Apr 15, 2019 89.64 90.41 88.95 89.53 89.53 77,200
Apr 12, 2019 89.60 90.17 88.99 89.64 89.64 74,600
Apr 11, 2019 89.17 89.97 88.90 89.38 89.38 73,300
Apr 10, 2019 87.69 89.36 87.69 89.18 89.18 80,600
Apr 09, 2019 89.36 89.55 87.62 87.69 87.69 98,000
Apr 08, 2019 89.24 89.55 88.64 89.41 89.41 61,400
Apr 05, 2019 89.17 89.98 88.93 89.45 89.45 44,000
Apr 04, 2019 88.20 89.53 88.20 89.04 89.04 52,100
Apr 03, 2019 88.82 88.90 87.65 88.17 88.17 56,900
Apr 02, 2019 88.21 88.21 87.22 87.80 87.80 50,200
Apr 01, 2019 88.30 89.20 87.45 88.22 88.22 119,700
Mar 29, 2019 88.06 88.60 87.10 87.52 87.52 109,400
Mar 28, 2019 87.16 88.36 86.90 87.93 87.93 75,600
Mar 27, 2019 86.00 87.58 85.58 86.95 86.95 74,700
Mar 26, 2019 86.82 87.48 85.88 86.16 86.16 110,100
Mar 25, 2019 85.44 86.63 84.80 86.17 86.17 91,100
Mar 22, 2019 89.02 89.49 85.42 85.47 85.47 107,200
Mar 21, 2019 88.29 90.95 88.04 89.57 89.57 130,200
Mar 20, 2019 88.56 89.89 87.49 88.81 88.81 99,600
Mar 19, 2019 90.58 91.03 88.45 88.81 88.81 65,600
Mar 18, 2019 88.91 90.30 88.43 90.18 90.18 101,400
Mar 15, 2019 90.08 90.79 88.47 89.03 89.03 202,700
Mar 14, 2019 90.70 91.29 89.03 89.69 89.69 72,400
Mar 13, 2019 90.87 91.67 90.39 90.72 90.72 110,000
Mar 12, 2019 91.41 91.86 89.73 90.32 90.32 87,400
Mar 11, 2019 89.96 91.71 89.79 91.49 91.49 85,300
Mar 08, 2019 89.47 89.92 88.72 89.47 89.47 63,200
Mar 07, 2019 90.97 91.13 89.04 89.92 89.92 86,100
Mar 06, 2019 92.56 92.56 90.72 91.19 91.19 74,600
Mar 05, 2019 92.76 93.64 92.40 92.45 92.45 82,900
Mar 04, 2019 94.22 94.50 92.36 93.65 93.65 98,200
Mar 01, 2019 94.32 94.76 93.42 94.32 94.32 93,300
Mar 01, 2019 0.25 Dividend
Feb 28, 2019 94.07 94.47 93.10 94.10 93.85 71,300
Feb 27, 2019 92.81 94.36 92.78 94.20 93.95 71,500
Feb 26, 2019 93.78 94.28 93.40 93.40 93.15 93,900
Feb 25, 2019 94.27 95.32 93.60 94.28 94.03 114,500
Feb 22, 2019 94.00 95.31 92.55 93.98 93.73 103,700
Feb 21, 2019 93.00 94.30 90.26 93.92 93.67 54,600
Feb 20, 2019 92.00 93.00 91.03 92.57 92.32 103,400
Feb 19, 2019 90.30 92.43 90.30 92.20 91.96 85,100
Feb 15, 2019 90.71 91.17 90.25 90.99 90.75 67,400
Feb 14, 2019 90.24 91.46 88.90 90.15 89.91 93,600
Feb 13, 2019 89.56 90.72 89.56 90.31 90.07 85,400
Feb 12, 2019 88.52 89.62 87.72 89.62 89.38 64,700
Feb 11, 2019 86.90 88.07 86.44 87.76 87.53 64,300
Feb 08, 2019 85.79 87.20 85.29 86.90 86.67 58,400
Feb 07, 2019 86.32 86.55 84.70 85.95 85.72 80,900
Feb 06, 2019 86.62 87.80 86.27 87.11 86.88 52,700
Feb 05, 2019 87.44 88.09 86.56 87.02 86.79 52,900
Feb 04, 2019 86.79 87.89 86.42 87.76 87.53 70,900
Feb 01, 2019 87.79 88.55 86.24 86.72 86.49 80,000
Jan 31, 2019 85.86 88.04 85.43 87.93 87.70 85,400
Jan 30, 2019 85.73 87.22 84.47 86.00 85.77 97,700
Jan 29, 2019 85.18 86.50 84.18 85.31 85.08 60,600
Jan 28, 2019 84.29 85.77 83.73 85.02 84.79 40,800
Jan 25, 2019 85.24 86.23 84.34 84.98 84.75 61,600
Jan 24, 2019 84.64 85.75 83.76 84.39 84.17 59,800
Jan 23, 2019 83.91 85.20 83.03 84.78 84.55 108,900
Jan 22, 2019 83.51 84.09 82.56 83.28 83.06 105,000
Jan 18, 2019 82.25 84.41 82.25 83.99 83.77 124,400
Jan 17, 2019 78.97 81.58 78.97 81.58 81.36 127,600
Jan 16, 2019 78.12 80.69 77.70 79.11 78.90 110,600
Jan 15, 2019 77.33 78.26 76.75 77.94 77.73 75,000
Jan 14, 2019 77.98 79.26 77.25 77.67 77.46 68,600
Jan 11, 2019 78.23 79.00 77.80 78.45 78.24 80,000
Jan 10, 2019 77.04 78.77 76.64 78.63 78.42 88,500
Jan 09, 2019 77.65 78.69 76.97 77.43 77.22 62,100
Jan 08, 2019 77.16 77.90 76.47 77.48 77.27 63,300
Jan 07, 2019 75.17 77.45 75.17 76.55 76.35 96,600
Jan 04, 2019 73.61 76.09 72.94 75.50 75.30 104,100
Jan 03, 2019 72.63 73.80 72.11 72.71 72.52 49,300
Jan 02, 2019 72.95 75.92 72.51 74.06 73.86 95,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...