SCL

Stepan Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Stepan Company SCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.75 -0.7% 106.74 18:00:00
Open Price Low Price High Price Close Price Prev Close
108.30 104.82 108.94 106.74 107.49
more quote information »

SCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week105.24109.48103.70107.2096,8331.501.43%
1 Month100.42109.4895.28103.7597,1966.326.29%
3 Months104.00109.4895.28101.5888,4912.742.63%
6 Months121.13126.2495.28108.4081,689-14.39-11.88%
1 Year135.17138.2495.28113.9775,997-28.43-21.03%
3 Years88.83139.3069.33107.1584,59117.9120.16%
5 Years84.01139.3068.0998.4179,35422.7327.06%

SCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 106.74 -0.75 -0.7% 108.30 108.94 104.82 78,455
May 19 2022 107.49 -0.75 -0.69% 106.80 109.00 106.25 96,371
May 18 2022 108.24 -0.06 -0.06% 108.47 109.48 107.51 133,976
May 17 2022 108.30 2.48 2.34% 107.81 108.555 107.38 76,449
May 16 2022 105.82 0.08 0.08% 105.75 106.25 103.70 116,837
May 13 2022 105.74 0.75 0.71% 105.24 107.40 103.98 60,532
May 12 2022 104.99 1.00 0.96% 104.52 105.25 102.665 62,809
May 11 2022 103.99 1.66 1.62% 103.40 105.79 101.60 69,534
May 10 2022 102.33 -2.33 -2.23% 105.89 105.89 101.22 75,168
May 09 2022 104.66 1.69 1.64% 101.94 105.59 101.19 79,734
May 06 2022 102.97 -0.18 -0.17% 103.34 103.58 101.29 79,865
May 05 2022 103.15 -2.32 -2.2% 104.00 105.24 101.82 114,300
May 04 2022 105.47 1.75 1.69% 103.49 105.75 102.665 53,965
May 03 2022 103.72 0.40 0.39% 102.84 104.465 102.18 74,879
May 02 2022 103.32 1.21 1.18% 102.03 104.51 101.42 118,918
Apr 29 2022 102.11 -2.60 -2.48% 104.29 105.19 101.76 241,251
Apr 28 2022 104.71 1.53 1.48% 103.65 104.87 101.285 103,816
Apr 27 2022 103.18 3.17 3.17% 100.07 103.755 100.07 124,214
Apr 26 2022 100.01 1.69 1.72% 100.00 100.90 98.23 109,167
Apr 25 2022 98.32 0.52 0.53% 97.68 98.72 95.28 88,595
Apr 22 2022 97.80 -2.97 -2.95% 100.42 101.75 97.65 63,542
See More Historical Prices »


Your Recent History
NYSE
SCL
Stepan
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.