Stepan Company Historical Stock Prices

SCL 
$45.49
*  
0.72
1.56%
Get SCL Alerts
*Delayed - data as of Oct. 22, 2014 11:47 ET  -  Find a broker to begin trading SCL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SCL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:47  45.15  45.9999  44.24  45.49 30,203
10/21/2014 46.19 46.79 45.99 46.21 87,533
10/20/2014 45.26 45.865 44.986 45.86 91,962
10/17/2014 46.85 46.85 45.18 45.3 62,765
10/16/2014 46.2 46.85 45.8 46.25 85,120
10/15/2014 44.41 46.7 43.91 46.66 104,442
10/14/2014 43.72 45.23 43.7 44.81 97,397
10/13/2014 42.68 43.78 42.32 43.11 101,262
10/10/2014 42.49 43.317 42.42 42.42 62,100
10/09/2014 43.86 43.88 42.68 42.71 57,832
10/08/2014 42.91 44.18 42.686 44.02 71,105
10/07/2014 43.22 43.865 43.01 43.04 59,523
10/06/2014 43.29 43.81 42.9 43.42 49,343
10/03/2014 43.97 43.99 43.23 43.34 70,536
10/02/2014 43.45 43.78 43.14 43.6 65,598
10/01/2014 44.4 44.4 43.61 43.63 141,794
09/30/2014 45 45.05 44.22 44.38 110,961
09/29/2014 45.2 45.37 44.925 45.16 53,825
09/26/2014 45.08 45.8 44.99 45.65 51,548
09/25/2014 45.12 45.16 44.7 45.09 67,325
09/24/2014 45.11 45.17 44.99 45.08 39,456
09/23/2014 45.43 45.57 45 45.03 48,438
09/22/2014 45.45 45.8 45.39 45.56 53,958
09/19/2014 46.1 46.4 45.42 45.45 91,548
09/18/2014 46.5 46.5 45.78 46.21 34,675
09/17/2014 46.55 46.81 45.8903 46.23 37,055
09/16/2014 46.78 47.09 46.55 46.56 43,640
09/15/2014 47 47.29 46.55 46.8 79,490
09/12/2014 47.48 47.48 46.85 47.11 50,663
09/11/2014 47.52 47.87 47.4525 47.58 49,337
09/10/2014 47.7 47.95 47.424 47.86 54,133
09/09/2014 47.77 47.87 47.48 47.52 71,815
09/08/2014 47.66 48 47.66 47.97 38,467
09/05/2014 47.75 47.92 47.521 47.73 89,426
09/04/2014 47.75 47.9999 47.68 47.82 101,590
09/03/2014 47.82 48.064 47.74 47.77 114,702
09/02/2014 47.95 48.1 47.2225 47.87 169,433
08/29/2014 48 48.52 47.896 48.29 48,533
08/28/2014 47.78 48 47.63 47.86 24,977
08/27/2014 47.88 48.215 47.6725 48.06 27,890
08/26/2014 48.25 48.25 47.705 48.07 116,203
08/25/2014 48.19 48.68 47.92 48.24 65,408
08/22/2014 48.28 48.49 47.94 48.19 39,343
08/21/2014 47.52 48.55 46.91 48.42 64,992
08/20/2014 48.9 48.93 47.49 47.55 54,418
08/19/2014 49.2 49.49 48.82 48.96 38,915
08/18/2014 49.39 49.58 49.02 49.29 36,349
08/15/2014 49.39 49.54 48.28 48.82 58,562
08/14/2014 49.07 49.12 48.78 48.89 21,452
08/13/2014 49.05 49.395 48.83 49.04 50,030
08/12/2014 49.03 49.4 48.77 49.22 45,201
08/11/2014 49.36 49.8 49.03 49.3 42,283
08/08/2014 48.64 49.47 48.515 49.13 60,255
08/07/2014 49.15 49.255 48.45 48.69 45,959
08/06/2014 48.86 49.48 48.8 49 49,740
08/05/2014 49.21 49.64 48.49 49.05 54,248
08/04/2014 48.56 49.47 48.24 49.41 72,431
08/01/2014 48.16 48.5 47.8 48.43 100,922
07/31/2014 48.58 49.162 48.06 48.12 82,690
07/30/2014 49.75 50.26 48.941 49.34 48,640
07/29/2014 49.93 50.1 49.11 49.6 57,253
07/28/2014 49.89 50.235 49.27 49.96 64,894
07/25/2014 50.45 50.7191 49.88 49.88 108,842
07/24/2014 51.29 51.7 50.68 50.77 70,009
07/23/2014 50.76 51.37 50.35 51.07 91,240
07/22/2014 51.36 51.99 51.12 51.53 54,998
07/21/2014 51.07 51.25 50.56 51.15 31,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?