SCL - Stepan Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 94.88 96.04 94.45 94.59 94.59 60,304
Oct 14, 2019 94.98 95.33 94.38 94.87 94.87 43,100
Oct 11, 2019 95.23 97.08 94.15 95.62 95.62 76,600
Oct 10, 2019 93.50 94.29 92.97 93.40 93.40 61,600
Oct 09, 2019 94.30 94.30 93.11 93.54 93.54 60,900
Oct 08, 2019 95.21 95.41 93.18 93.54 93.54 69,100
Oct 07, 2019 95.41 96.78 95.01 96.16 96.16 76,000
Oct 04, 2019 94.26 96.29 94.26 96.29 96.29 51,700
Oct 03, 2019 94.51 94.65 93.20 94.46 94.46 46,000
Oct 02, 2019 94.80 95.14 93.49 94.90 94.90 65,800
Oct 01, 2019 97.53 98.60 94.80 95.47 95.47 97,600
Sep 30, 2019 96.25 98.35 96.13 97.06 97.06 89,400
Sep 27, 2019 96.29 97.07 95.29 95.92 95.92 63,800
Sep 26, 2019 97.61 97.79 95.30 95.66 95.66 57,100
Sep 25, 2019 94.36 97.60 94.21 97.30 97.30 90,400
Sep 24, 2019 94.91 95.64 93.66 94.11 94.11 84,200
Sep 23, 2019 95.54 96.34 94.67 94.77 94.77 70,800
Sep 20, 2019 96.96 97.67 95.77 96.32 96.32 275,800
Sep 19, 2019 96.99 98.15 96.49 96.78 96.78 77,100
Sep 18, 2019 97.49 98.08 95.61 97.21 97.21 84,300
Sep 17, 2019 96.62 97.89 95.75 97.73 97.73 101,400
Sep 16, 2019 98.40 98.40 96.59 97.10 97.10 124,700
Sep 13, 2019 98.93 100.00 97.36 98.90 98.90 117,800
Sep 12, 2019 98.53 99.00 96.91 98.17 98.17 136,000
Sep 11, 2019 98.93 99.26 97.20 98.32 98.32 157,000
Sep 10, 2019 96.69 98.87 96.02 98.22 98.22 104,200
Sep 09, 2019 96.41 96.92 95.03 96.75 96.75 67,500
Sep 06, 2019 96.60 97.11 95.78 96.13 96.13 71,300
Sep 05, 2019 96.88 98.11 96.22 96.48 96.48 83,800
Sep 04, 2019 95.67 96.56 95.17 95.27 95.27 86,100
Sep 03, 2019 94.58 95.01 93.50 94.59 94.59 89,400
Aug 30, 2019 96.31 96.57 94.74 95.39 95.39 61,000
Aug 29, 2019 95.71 96.40 95.52 95.63 95.63 63,000
Aug 29, 2019 0.25 Dividend
Aug 28, 2019 92.75 95.21 92.75 94.88 94.63 46,600
Aug 27, 2019 94.66 94.87 92.91 93.06 92.81 65,600
Aug 26, 2019 93.27 94.28 92.08 94.12 93.87 68,700
Aug 23, 2019 93.60 94.34 91.11 92.11 91.87 100,100
Aug 22, 2019 95.79 95.86 93.73 94.25 94.00 57,300
Aug 21, 2019 95.27 95.70 94.59 95.39 95.14 57,700
Aug 20, 2019 95.09 95.28 93.34 94.14 93.89 62,100
Aug 19, 2019 95.69 96.28 94.97 95.40 95.15 51,400
Aug 16, 2019 93.01 94.89 91.62 94.57 94.32 59,000
Aug 15, 2019 93.90 93.98 91.62 92.33 92.09 67,100
Aug 14, 2019 93.07 94.36 92.70 93.65 93.40 92,000
Aug 13, 2019 94.36 96.74 94.25 95.62 95.37 68,300
Aug 12, 2019 94.53 95.30 93.54 94.37 94.12 41,200
Aug 09, 2019 96.10 96.52 94.27 95.15 94.90 87,000
Aug 08, 2019 94.01 96.68 94.01 96.50 96.25 63,500
Aug 07, 2019 92.04 93.55 91.82 93.34 93.09 58,300
Aug 06, 2019 94.02 95.05 92.01 93.19 92.94 92,100
Aug 05, 2019 94.49 94.87 93.27 94.02 93.77 76,300
Aug 02, 2019 96.54 96.54 93.55 96.10 95.85 73,900
Aug 01, 2019 98.90 100.86 96.18 96.58 96.33 91,400
Jul 31, 2019 98.50 101.84 98.50 99.15 98.89 139,200
Jul 30, 2019 96.40 98.50 96.14 98.34 98.08 82,400
Jul 29, 2019 99.00 99.44 96.56 97.03 96.77 87,000
Jul 26, 2019 97.29 99.62 97.29 99.37 99.11 86,400
Jul 25, 2019 98.50 98.73 96.47 97.54 97.28 87,300
Jul 24, 2019 95.00 98.94 93.38 98.54 98.28 147,000
Jul 23, 2019 92.63 94.34 92.63 94.03 93.78 58,600
Jul 22, 2019 93.21 93.68 91.62 92.08 91.84 45,500
Jul 19, 2019 92.46 93.96 92.46 92.95 92.71 68,100
Jul 18, 2019 92.15 92.88 91.74 92.80 92.56 59,500
Jul 17, 2019 92.11 92.65 91.42 92.32 92.08 60,700
Jul 16, 2019 91.91 93.35 91.40 92.16 91.92 63,900
Jul 15, 2019 92.95 92.95 90.36 92.04 91.80 111,500
Jul 12, 2019 91.02 93.22 90.93 92.71 92.47 54,800
Jul 11, 2019 90.71 90.95 89.63 90.79 90.55 48,300
Jul 10, 2019 90.15 90.63 89.69 90.39 90.15 105,400
Jul 09, 2019 90.27 90.45 88.98 89.52 89.28 58,300
Jul 08, 2019 91.59 92.02 90.28 90.67 90.43 74,000
Jul 05, 2019 90.97 92.18 90.45 91.92 91.68 35,600
Jul 03, 2019 92.40 92.62 91.23 91.32 91.08 44,300
Jul 02, 2019 92.55 93.08 90.95 92.03 91.79 67,500
Jul 01, 2019 93.06 93.20 91.20 92.47 92.23 117,900
Jun 28, 2019 90.07 92.19 90.07 91.91 91.67 225,500
Jun 27, 2019 88.38 89.88 88.00 89.83 89.59 82,900
Jun 26, 2019 89.36 90.26 87.27 87.72 87.49 86,800
Jun 25, 2019 88.99 90.21 88.48 89.25 89.01 66,900
Jun 24, 2019 89.53 89.79 88.50 88.73 88.50 65,300
Jun 21, 2019 91.02 91.58 89.50 89.61 89.37 137,400
Jun 20, 2019 93.05 93.05 91.27 91.69 91.45 55,600
Jun 19, 2019 90.80 92.03 90.33 91.77 91.53 73,800
Jun 18, 2019 91.27 92.68 90.59 90.84 90.60 70,500
Jun 17, 2019 91.91 91.91 90.38 90.52 90.28 55,900
Jun 14, 2019 92.45 93.06 91.46 91.76 91.52 67,800
Jun 13, 2019 93.26 93.79 92.07 92.63 92.39 79,700
Jun 12, 2019 92.28 93.75 91.87 92.82 92.58 66,800
Jun 11, 2019 92.00 92.85 91.09 92.32 92.08 97,400
Jun 10, 2019 90.53 91.59 90.33 91.12 90.88 61,300
Jun 07, 2019 90.43 90.94 89.68 89.97 89.73 107,300
Jun 06, 2019 89.63 90.60 88.24 90.09 89.85 102,800
Jun 05, 2019 89.27 89.54 87.95 89.34 89.10 100,300
Jun 04, 2019 87.29 89.09 86.23 89.08 88.85 75,000
Jun 03, 2019 84.85 86.82 84.60 86.39 86.16 101,300
May 31, 2019 84.33 85.25 83.99 84.86 84.64 76,300
May 30, 2019 85.70 86.15 85.00 85.60 85.37 62,000
May 30, 2019 0.25 Dividend
May 29, 2019 84.77 86.14 84.77 85.89 85.41 62,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...