Stepan Company Historical Stock Prices

SCL 
$41.66
*  
0.35
0.85%
Get SCL Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading SCL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.32  41.77  41.16  41.66 85,888
03/30/2015 40.49 41.795 40.27 41.31 161,622
03/27/2015 40.43 40.61 40.1 40.27 98,431
03/26/2015 39.97 40.5799 39.97 40.37 59,815
03/25/2015 39.99 40.28 39.76 40.04 89,778
03/24/2015 39.9 40.18 39.71 39.86 65,278
03/23/2015 40 40.52 39.74 39.8 90,243
03/20/2015 40.23 40.54 39.71 40.13 139,473
03/19/2015 40.17 40.43 39.74 39.83 32,424
03/18/2015 40.22 40.41 39.35 40.38 55,132
03/17/2015 40 40.55 39.92 40.32 85,682
03/16/2015 39.51 40.08 39.22 40.02 60,747
03/13/2015 38.44 39.66 38.43 39.41 131,055
03/12/2015 37.85 38.88 37.85 38.74 97,947
03/11/2015 37.89 38.19 37.65 37.78 140,638
03/10/2015 38.97 39.22 37.78 37.85 65,139
03/09/2015 39.76 40.05 39.34 39.4 69,588
03/06/2015 40.4 40.5875 39.45 39.65 55,585
03/05/2015 40.75 40.99 39.99 40.73 73,119
03/04/2015 40.85 40.99 40.07 40.68 88,372
03/03/2015 41.13 41.24 40.51 40.88 79,261
03/02/2015 41.14 41.625 40.85 41.32 142,546
02/27/2015 40.77 41.51 40.66 41.08 85,279
02/26/2015 40.65 41.05 40.31 40.92 63,232
02/25/2015 40.49 40.8 40.23 40.59 41,945
02/24/2015 40.6 40.62 40.23 40.58 98,574
02/23/2015 40.17 40.59 40.08 40.58 59,564
02/20/2015 40.91 40.91 40.08 40.67 76,890
02/19/2015 40.65 41.0299 40.52 40.75 58,680
02/18/2015 40.78 41.16 39.96 40.75 107,715
02/17/2015 41.34 41.41 40.89 40.98 56,595
02/13/2015 41.12 41.53 40.7 41.23 100,413
02/12/2015 40.68 41.13 40.53 40.89 49,410
02/11/2015 40.57 40.69 40.09 40.56 30,617
02/10/2015 41.05 41.05 40.23 40.69 58,830
02/09/2015 41.43 41.72 40.81 40.89 64,969
02/06/2015 41.34 41.69 41.2 41.4 103,516
02/05/2015 41.1 41.56 40.43 41.33 100,746
02/04/2015 41.34 41.48 40.59 40.8 85,533
02/03/2015 39.5 41.77 39.5 41.35 194,822
02/02/2015 38.42 39.52 38.17 39.42 193,146
01/30/2015 38 38.6327 38 38.4 165,516
01/29/2015 38.76 39.03 37.685 38.31 173,772
01/28/2015 39.72 39.72 38.54 38.74 66,727
01/27/2015 39.26 39.95 39.25 39.67 61,369
01/26/2015 39 39.71 38.61 39.69 57,774
01/23/2015 39.82 39.82 38.75 39.05 92,695
01/22/2015 39.23 39.89 38.89 39.69 50,185
01/21/2015 38.64 40.17 38.17 39.18 144,731
01/20/2015 38.55 39.0299 37.7 38.24 91,553
01/16/2015 37.56 38.59 37.56 38.38 96,458
01/15/2015 37.97 38.49 37.5727 37.76 84,414
01/14/2015 37.97 38.26 37.48 38.02 60,459
01/13/2015 38.25 39.12 37.75 38.39 102,127
01/12/2015 37.95 38.27 37.2 38.07 76,557
01/09/2015 38.46 38.46 37.81 37.85 78,943
01/08/2015 38.07 38.65 38.02 38.34 89,758
01/07/2015 38.27 38.27 37.55 37.74 46,504
01/06/2015 39.14 39.155 37.8 37.89 70,005
01/05/2015 39.8 39.88 38.84 38.99 84,034
01/02/2015 40.33 40.58 39.4267 39.99 64,632
12/31/2014 40.7 40.7 40.05 40.08 63,271
12/30/2014 40.72 40.89 40.27 40.48 47,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?