SCL

Stepan Historical Data

SCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 101.69 -0.41 -0.4% 102.85 103.11 101.56 73,098
Jun 24 2022 102.10 4.00 4.08% 98.79 102.125 98.79 200,160
Jun 23 2022 98.10 0.40 0.41% 97.51 98.32 96.59 55,432
Jun 22 2022 97.70 0.83 0.86% 96.01 98.25 95.51 83,408
Jun 21 2022 96.87 1.09 1.14% 96.82 97.795 95.42 70,636
Jun 20 2022 95.78 0.00 +0.00% 96.61 97.0326 95.03 0
Jun 17 2022 95.78 -0.31 -0.32% 96.61 97.0326 95.03 138,800
Jun 16 2022 96.09 -4.23 -4.22% 98.54 98.54 95.73 105,601
Jun 15 2022 100.32 -0.14 -0.14% 101.66 102.14 99.63 79,045
Jun 14 2022 100.46 -1.36 -1.34% 101.58 102.09 99.15 63,959
Jun 13 2022 101.82 -3.34 -3.18% 103.09 103.755 101.305 62,545
Jun 10 2022 105.16 -3.00 -2.77% 107.26 107.26 105.08 58,552
Jun 09 2022 108.16 -1.24 -1.13% 109.02 109.50 107.87 59,682
Jun 08 2022 109.40 -2.03 -1.82% 110.47 110.73 108.84 49,771
Jun 07 2022 111.43 -0.83 -0.74% 111.13 112.26 110.57 44,982
Jun 06 2022 112.26 1.04 0.94% 112.00 112.97 111.26 71,483
Jun 03 2022 111.22 -1.53 -1.36% 111.38 111.97 110.475 45,144
Jun 02 2022 112.75 2.66 2.42% 110.39 112.75 110.05 36,481
Jun 01 2022 110.09 -2.02 -1.8% 111.70 111.70 109.24 72,706
May 31 2022 112.11 0.25 0.22% 110.66 112.27 109.36 110,583
May 30 2022 111.86 0.00 0.0% 111.86 111.86 111.86 0
May 27 2022 111.86 2.02 1.84% 110.84 112.94 109.79 57,509
May 26 2022 109.84 2.65 2.47% 108.43 111.17 107.90 59,056
May 25 2022 107.19 0.42 0.39% 105.72 107.785 105.72 46,373
May 24 2022 106.77 -0.24 -0.22% 105.88 107.83 103.765 54,066
May 23 2022 107.01 0.27 0.25% 108.18 108.18 106.38 66,772
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
Apr 21 2022 100.77 -1.33 -1.3% 102.25 102.80 100.32 64,037
Apr 20 2022 102.10 1.58 1.57% 101.10 102.86 100.81 49,840
Apr 19 2022 100.52 2.31 2.35% 98.09 101.11 97.80 64,320
Apr 18 2022 98.21 -1.35 -1.36% 99.15 99.7708 97.45 48,517
Apr 15 2022 99.56 0.00 0.0% 99.56 99.56 99.56 0
Apr 14 2022 99.56 -0.59 -0.59% 100.58 100.80 99.23 60,160
Apr 13 2022 100.15 1.41 1.43% 98.89 100.465 98.43 51,966
Apr 12 2022 98.74 0.52 0.53% 98.82 100.07 98.22 60,666
Apr 11 2022 98.22 -0.34 -0.34% 98.54 99.72 98.18 54,705
Apr 08 2022 98.56 -0.97 -0.97% 99.70 100.43 98.42 55,869
Apr 07 2022 99.53 0.55 0.56% 99.49 100.16 97.78 93,263
Apr 06 2022 98.98 -0.72 -0.72% 99.22 99.97 97.90 67,508
Apr 05 2022 99.70 -2.17 -2.13% 101.96 102.10 99.66 69,628
Apr 04 2022 101.87 0.31 0.31% 101.66 102.11 99.07 71,381
Apr 01 2022 101.56 2.75 2.78% 99.65 101.64 99.03 179,456
Mar 31 2022 98.81 -1.12 -1.12% 99.52 100.35 98.69 96,780
Mar 30 2022 99.93 -2.07 -2.03% 102.65 102.70 99.47 60,729


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.