Stepan Company Historical Stock Prices

SCL 
$51.36
*  
0.84
1.61%
Get SCL Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  52.49  52.785  51.30  51.36 94,071
05/04/2015 52.37 52.785 51.3 51.36 94,260
05/01/2015 50.93 52.29 50.44 52.2 113,098
04/30/2015 50.9 51.17 50.52 50.93 191,011
04/29/2015 50.45 51 49.89 50.69 107,594
04/28/2015 47 52.31 46.95 50.99 325,344
04/27/2015 44.52 45.67 44.4405 45.11 189,564
04/24/2015 44.12 44.57 43.98 44.55 75,921
04/23/2015 43.95 44.22 43.71 44.16 58,355
04/22/2015 43.83 44.01 43.29 43.82 47,684
04/21/2015 43.85 43.85 43.5 43.78 78,680
04/20/2015 43.61 44.13 43.6 43.81 62,542
04/17/2015 43.59 43.68 43.06 43.41 143,462
04/16/2015 43.63 43.85 43.265 43.84 83,654
04/15/2015 43.14 44.11 42.9 43.56 109,434
04/14/2015 42.92 43.11 42.6 42.88 88,627
04/13/2015 42.88 43 42.605 42.85 69,674
04/10/2015 43.11 43.14 42.68 43.01 88,365
04/09/2015 42.64 43.06 42.61 42.92 104,442
04/08/2015 42.3 42.78 42.3 42.64 117,196
04/07/2015 42.42 42.9 42.25 42.28 62,605
04/06/2015 41.65 42.4 41.586 42.3 46,019
04/02/2015 41.62 42.1 41.53 41.72 62,524
04/01/2015 41.59 41.8499 41.34 41.61 120,599
03/31/2015 41.31 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
*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?