Quantcast

Stepan Company Common Stock Historical Stock Prices

SCL 
$76.95
*  
0.65
0.85%
Get SCL Alerts
*Delayed - data as of Jun. 22, 2018  -  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 21-MAR-2018 TO 21-JUN-2018

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 76.97 77.49 76.3835 76.95 387,648
06/21/2018 77.25 78.5 75.95 76.3 96,753
06/20/2018 76.2 77.34 75.83 77.3 99,534
06/19/2018 75.91 76.31 74.12 76.01 140,627
06/18/2018 75.29 77.08 75.29 76.71 175,521
06/15/2018 75.5 75.91 74.63 75.88 209,679
06/14/2018 75.28 76.04 74.8 75.9 154,851
06/13/2018 75.84 76.05 74.42 75.58 177,872
06/12/2018 76.61 77.26 75.6 75.79 140,113
06/11/2018 75.34 76.88 75.34 76.5 89,875
06/08/2018 75.39 75.9 74.98 75.49 70,772
06/07/2018 75.93 76.34 75.22 75.48 96,862
06/06/2018 74.94 75.88 74.27 75.85 94,621
06/05/2018 74.07 74.7894 73.58 74.71 99,169
06/04/2018 73.65 74.96 73.38 74.07 119,268
06/01/2018 73.27 73.75 72.85 73.37 130,495
05/31/2018 73.35 73.85 72.5 72.7 187,847
05/30/2018 72.15 73.43 72.15 73.36 158,180
05/29/2018 71.48 72.32 71.26 72.11 109,609
05/25/2018 71.14 71.95 70.78 71.84 86,184
05/24/2018 71.36 71.725 70.64 71.4 117,719
05/23/2018 70.02 71.42 69.9 71.42 103,591
05/22/2018 71.67 72.35 70.24 70.37 78,856
05/21/2018 71.41 72.24 70.79 71.4 96,199
05/18/2018 71 71.66 70.81 71.16 90,787
05/17/2018 70.27 70.95 69.77 70.52 145,314
05/16/2018 69.66 70.67 69.47 70.08 132,244
05/15/2018 68.87 69.88 68.78 69.42 61,247
05/14/2018 69.77 69.81 68.48 69.09 61,942
05/11/2018 69.48 70.3 69.03 69.76 83,428
05/10/2018 69.73 70.46 69.06 69.3 60,065
05/09/2018 69.36 69.99 69.14 69.48 92,755
05/08/2018 68.33 69.82 68.32 69.08 107,402
05/07/2018 69.49 69.5523 68.09 68.42 96,317
05/04/2018 68.33 70.0329 68.09 69.22 123,121
05/03/2018 70.71 71.07 68.42 68.69 169,474
05/02/2018 70.81 72.435 70.68 70.91 91,821
05/01/2018 69.93 70.78 68.62 70.65 100,943
04/30/2018 72.51 73.3699 70.23 70.32 88,403
04/27/2018 73.52 73.8237 72 72.7 88,807
04/26/2018 74.03 74.35 72.5 73.45 97,299
04/25/2018 74.62 76.45 73.45 73.91 108,517
04/24/2018 81.07 82.31 74.015 74.46 303,863
04/23/2018 88.42 89.699 88.09 89.25 125,718
04/20/2018 88.11 89.358 87.85 88.39 44,853
04/19/2018 88.72 89.51 87.7 88.59 53,109
04/18/2018 88.95 89.905 88.2 88.8 66,132
04/17/2018 88.12 89.42 87.8703 88.75 60,884
04/16/2018 86.63 88.34 85.26 87.62 70,735
04/13/2018 86.35 86.52 85.2 85.96 58,183
04/12/2018 85.97 86.907 84.61 85.76 50,026
04/11/2018 85.61 85.86 83.84 85.68 92,490
04/10/2018 83.64 86.3 83.42 85.91 94,626
04/09/2018 83.69 84.78 81.8 82.86 65,909
04/06/2018 83.84 84.1297 82.11 82.99 59,784
04/05/2018 83.44 84.96 83.08 84.73 95,040
04/04/2018 81.42 83.36 81.42 83.03 59,355
04/03/2018 82.44 83.82 81.1357 82.45 136,716
04/02/2018 83 83 80.311 82.02 76,639
03/29/2018 83.34 84.01 81.08 83.18 79,562
03/28/2018 82.29 83.59 81.82 82.88 74,006
03/27/2018 83.55 86.04 81.82 82.14 51,367
03/26/2018 82.52 83.5 80.16 83.42 69,958
03/23/2018 83.39 85.7837 81.25 81.35 56,955
03/22/2018 83.96 85.27 83.28 83.28 94,655
03/21/2018 83.99 86.08 83.8 84.69 59,753
*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?

Smart Portfolio