SCL - Stepan Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 93.01 94.89 91.62 94.57 94.57 59,000
Aug 15, 2019 93.90 93.98 91.62 92.33 92.33 67,100
Aug 14, 2019 93.07 94.36 92.70 93.65 93.65 92,000
Aug 13, 2019 94.36 96.74 94.25 95.62 95.62 68,300
Aug 12, 2019 94.53 95.30 93.54 94.28 94.28 38,900
Aug 09, 2019 96.10 96.52 94.27 95.15 95.15 87,000
Aug 08, 2019 94.01 96.68 94.01 96.50 96.50 63,500
Aug 07, 2019 92.04 93.55 91.82 93.34 93.34 58,300
Aug 06, 2019 94.02 95.05 92.01 93.19 93.19 92,100
Aug 05, 2019 94.49 94.87 93.27 94.02 94.02 76,300
Aug 02, 2019 96.54 96.54 93.55 96.10 96.10 73,900
Aug 01, 2019 98.90 100.86 96.18 96.58 96.58 91,400
Jul 31, 2019 98.50 101.84 98.50 99.15 99.15 139,200
Jul 30, 2019 96.40 98.50 96.14 98.34 98.34 82,400
Jul 29, 2019 99.00 99.44 96.56 97.03 97.03 87,000
Jul 26, 2019 97.29 99.62 97.29 99.37 99.37 86,400
Jul 25, 2019 98.50 98.73 96.47 97.54 97.54 87,300
Jul 24, 2019 95.00 98.94 93.38 98.54 98.54 147,000
Jul 23, 2019 92.63 94.34 92.63 94.03 94.03 58,600
Jul 22, 2019 93.21 93.68 91.62 92.08 92.08 45,500
Jul 19, 2019 92.46 93.96 92.46 92.95 92.95 68,100
Jul 18, 2019 92.15 92.88 91.74 92.80 92.80 59,500
Jul 17, 2019 92.11 92.65 91.42 92.32 92.32 60,700
Jul 16, 2019 91.91 93.35 91.40 92.16 92.16 63,900
Jul 15, 2019 92.95 92.95 90.36 92.04 92.04 111,500
Jul 12, 2019 91.02 93.22 90.93 92.71 92.71 54,800
Jul 11, 2019 90.71 90.95 89.63 90.79 90.79 48,300
Jul 10, 2019 90.15 90.63 89.69 90.39 90.39 105,400
Jul 09, 2019 90.27 90.45 88.98 89.52 89.52 58,300
Jul 08, 2019 91.59 92.02 90.28 90.67 90.67 74,000
Jul 05, 2019 90.97 92.18 90.45 91.92 91.92 35,600
Jul 03, 2019 92.40 92.62 91.23 91.32 91.32 44,300
Jul 02, 2019 92.55 93.08 90.95 92.03 92.03 67,500
Jul 01, 2019 93.06 93.20 91.20 92.47 92.47 117,900
Jun 28, 2019 90.07 92.19 90.07 91.91 91.91 225,500
Jun 27, 2019 88.38 89.88 88.00 89.83 89.83 82,900
Jun 26, 2019 89.36 90.26 87.27 87.72 87.72 86,800
Jun 25, 2019 88.99 90.21 88.48 89.25 89.25 66,900
Jun 24, 2019 89.53 89.79 88.50 88.73 88.73 65,300
Jun 21, 2019 91.02 91.58 89.50 89.61 89.61 137,400
Jun 20, 2019 93.05 93.05 91.27 91.69 91.69 55,600
Jun 19, 2019 90.80 92.03 90.33 91.77 91.77 73,800
Jun 18, 2019 91.27 92.68 90.59 90.84 90.84 70,500
Jun 17, 2019 91.91 91.91 90.38 90.52 90.52 55,900
Jun 14, 2019 92.45 93.06 91.46 91.76 91.76 67,800
Jun 13, 2019 93.26 93.79 92.07 92.63 92.63 79,700
Jun 12, 2019 92.28 93.75 91.87 92.82 92.82 66,800
Jun 11, 2019 92.00 92.85 91.09 92.32 92.32 97,400
Jun 10, 2019 90.53 91.59 90.33 91.12 91.12 61,300
Jun 07, 2019 90.43 90.94 89.68 89.97 89.97 107,300
Jun 06, 2019 89.63 90.60 88.24 90.09 90.09 102,800
Jun 05, 2019 89.27 89.54 87.95 89.34 89.34 100,300
Jun 04, 2019 87.29 89.09 86.23 89.08 89.08 75,000
Jun 03, 2019 84.85 86.82 84.60 86.39 86.39 101,300
May 31, 2019 84.33 85.25 83.99 84.86 84.86 76,300
May 30, 2019 85.70 86.15 85.00 85.60 85.60 62,000
May 30, 2019 0.25 Dividend
May 29, 2019 84.77 86.14 84.77 85.89 85.64 62,200
May 28, 2019 85.46 86.18 85.09 85.51 85.26 64,300
May 24, 2019 84.64 85.89 84.37 85.54 85.29 53,600
May 23, 2019 85.60 85.99 82.98 84.07 83.83 101,700
May 22, 2019 86.47 86.97 86.12 86.75 86.50 43,200
May 21, 2019 87.19 87.52 86.52 86.93 86.68 61,700
May 20, 2019 88.83 89.38 86.51 86.75 86.50 101,700
May 17, 2019 89.59 90.99 89.05 89.57 89.31 297,300
May 16, 2019 89.19 90.88 89.19 90.15 89.89 76,500
May 15, 2019 88.34 89.94 87.90 88.91 88.65 76,200
May 14, 2019 87.19 89.40 87.19 89.12 88.86 129,000
May 13, 2019 87.42 88.01 86.64 86.85 86.60 117,800
May 10, 2019 89.76 89.80 89.00 89.32 89.06 152,800
May 09, 2019 87.37 90.26 87.37 89.80 89.54 85,800
May 08, 2019 88.55 88.88 87.75 88.32 88.06 78,100
May 07, 2019 91.14 91.14 87.88 88.53 88.27 81,000
May 06, 2019 90.32 92.37 90.09 92.17 91.90 91,800
May 03, 2019 88.41 91.41 88.27 91.04 90.78 97,500
May 02, 2019 90.76 90.89 87.74 88.02 87.76 102,100
May 01, 2019 93.00 93.61 90.78 91.03 90.77 229,700
Apr 30, 2019 91.36 93.28 89.45 92.54 92.27 192,900
Apr 29, 2019 90.18 91.36 90.11 91.21 90.94 107,500
Apr 26, 2019 88.83 90.33 88.25 90.18 89.92 131,200
Apr 25, 2019 89.18 89.41 88.56 88.83 88.57 66,500
Apr 24, 2019 89.78 90.00 88.88 89.41 89.15 101,300
Apr 23, 2019 88.40 90.30 88.05 89.73 89.47 75,000
Apr 22, 2019 89.92 90.79 88.20 88.58 88.32 71,700
Apr 18, 2019 89.85 90.76 89.59 89.90 89.64 67,800
Apr 17, 2019 91.00 91.39 89.94 90.27 90.01 78,300
Apr 16, 2019 89.90 90.75 89.70 90.57 90.31 97,500
Apr 15, 2019 89.64 90.41 88.95 89.53 89.27 77,200
Apr 12, 2019 89.60 90.17 88.99 89.64 89.38 74,600
Apr 11, 2019 89.17 89.97 88.90 89.38 89.12 73,300
Apr 10, 2019 87.69 89.36 87.69 89.18 88.92 80,600
Apr 09, 2019 89.36 89.55 87.62 87.69 87.43 98,000
Apr 08, 2019 89.24 89.55 88.64 89.41 89.15 61,400
Apr 05, 2019 89.17 89.98 88.93 89.45 89.19 44,000
Apr 04, 2019 88.20 89.53 88.20 89.04 88.78 52,100
Apr 03, 2019 88.82 88.90 87.65 88.17 87.91 56,900
Apr 02, 2019 88.21 88.21 87.22 87.80 87.54 50,200
Apr 01, 2019 88.30 89.20 87.45 88.22 87.96 119,700
Mar 29, 2019 88.06 88.60 87.10 87.52 87.27 109,400
Mar 28, 2019 87.16 88.36 86.90 87.93 87.67 75,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...