Stepan Company (SCL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

83.98

+0.81

(+0.97%)

At close: 04:00PM EDT

83.98

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	83.12	84.46	83.26	83.98	83.98	54,614
25 Apr 2024	84.29	84.29	82.75	83.17	83.17	66,000
24 Apr 2024	84.49	84.91	83.80	84.89	84.89	49,100
23 Apr 2024	84.67	85.72	82.87	85.25	85.25	68,600
22 Apr 2024	84.59	85.37	84.01	84.75	84.75	65,800
19 Apr 2024	82.12	84.48	82.12	84.17	84.17	69,400
18 Apr 2024	82.01	83.05	81.59	82.06	82.06	78,100
17 Apr 2024	83.19	83.51	81.58	81.61	81.61	42,300
16 Apr 2024	82.25	83.24	81.64	82.32	82.32	47,800
15 Apr 2024	84.13	84.13	82.58	83.22	83.22	49,300
12 Apr 2024	84.72	84.73	83.07	84.10	84.10	52,700
11 Apr 2024	84.87	85.94	84.52	85.51	85.51	61,000
10 Apr 2024	86.76	86.76	83.49	84.36	84.36	63,400
09 Apr 2024	87.91	88.86	87.73	88.82	88.82	32,600
08 Apr 2024	87.33	88.40	86.95	87.56	87.56	64,300
05 Apr 2024	86.93	87.31	86.48	87.05	87.05	43,200
04 Apr 2024	88.70	89.15	86.48	87.42	87.42	80,900
03 Apr 2024	86.31	88.25	86.31	88.15	88.15	63,800
02 Apr 2024	87.25	87.60	84.95	86.98	86.98	99,400
01 Apr 2024	90.51	90.51	87.70	88.41	88.41	61,200
28 Mar 2024	90.27	91.34	89.29	90.04	90.04	139,000
27 Mar 2024	88.41	89.68	88.32	89.67	89.67	134,400
26 Mar 2024	88.80	88.80	87.51	87.67	87.67	57,400
25 Mar 2024	88.48	88.70	87.85	88.00	88.00	37,000
22 Mar 2024	90.60	90.60	88.24	88.44	88.44	53,400
21 Mar 2024	89.60	90.20	88.99	90.16	90.16	83,100
20 Mar 2024	86.75	89.78	86.20	89.25	89.25	84,000
19 Mar 2024	85.65	86.90	85.60	86.81	86.81	68,100
18 Mar 2024	86.99	87.50	85.62	85.74	85.74	72,500
15 Mar 2024	85.59	87.52	85.59	87.30	87.30	192,300
14 Mar 2024	86.82	87.31	85.24	86.02	86.02	75,200
13 Mar 2024	86.06	87.87	86.06	87.53	87.53	63,500
12 Mar 2024	88.91	88.91	86.18	86.56	86.56	93,500
11 Mar 2024	87.45	88.75	87.21	88.75	88.75	57,800
08 Mar 2024	88.50	88.82	87.06	87.59	87.59	55,500
07 Mar 2024	87.30	88.25	86.81	87.91	87.91	49,300
06 Mar 2024	87.51	87.51	86.15	86.70	86.70	48,400
05 Mar 2024	86.67	87.69	86.34	86.64	86.64	57,600
04 Mar 2024	87.70	87.77	86.63	87.29	87.29	77,500
01 Mar 2024	89.13	89.13	87.22	87.94	87.94	81,800
29 Feb 2024	89.30	89.76	88.33	89.20	89.20	72,000
29 Feb 2024	0.375 Dividend
28 Feb 2024	89.00	89.90	88.58	88.75	88.38	48,300
27 Feb 2024	90.53	90.53	88.98	90.04	89.66	63,400
26 Feb 2024	90.20	90.69	89.52	90.00	89.62	46,500
23 Feb 2024	92.21	92.43	90.42	91.01	90.63	65,000
22 Feb 2024	90.48	92.38	90.40	92.04	91.65	126,100
21 Feb 2024	89.96	91.49	89.63	90.76	90.38	103,400
20 Feb 2024	89.00	91.11	86.40	90.93	90.55	128,300
16 Feb 2024	92.89	94.15	92.41	93.11	92.72	131,700
15 Feb 2024	89.97	93.80	89.97	93.35	92.96	130,900
14 Feb 2024	89.40	90.15	87.91	89.45	89.07	98,900
13 Feb 2024	90.00	91.04	87.25	88.21	87.84	98,600
12 Feb 2024	90.44	92.76	90.05	92.41	92.02	90,100
09 Feb 2024	89.81	90.64	88.78	90.24	89.86	100,400
08 Feb 2024	89.09	90.06	89.00	90.01	89.63	70,500
07 Feb 2024	89.67	90.08	89.00	89.31	88.93	49,500
06 Feb 2024	88.55	90.19	88.09	89.54	89.16	50,600
05 Feb 2024	89.50	90.05	88.28	88.48	88.11	60,200
02 Feb 2024	89.21	91.63	89.15	91.05	90.67	66,400
01 Feb 2024	89.86	90.39	89.09	90.24	89.86	78,300
31 Jan 2024	93.00	93.00	89.17	89.27	88.89	90,900
30 Jan 2024	92.30	92.57	91.71	92.56	92.17	63,400
29 Jan 2024	90.94	92.95	90.70	92.86	92.47	63,700
26 Jan 2024	92.37	92.73	90.95	91.19	90.80	43,400
25 Jan 2024	92.59	92.97	90.18	91.40	91.01	83,400
24 Jan 2024	93.60	93.62	91.16	91.24	90.85	99,300
23 Jan 2024	94.17	95.33	91.82	92.81	92.42	131,900
22 Jan 2024	91.24	93.45	90.67	92.97	92.58	107,700
19 Jan 2024	90.02	90.90	88.85	90.62	90.24	81,900
18 Jan 2024	88.71	89.64	87.80	89.62	89.24	74,700
17 Jan 2024	86.68	89.13	86.68	88.47	88.10	104,600
16 Jan 2024	88.81	89.96	88.21	88.22	87.85	85,200
12 Jan 2024	90.00	90.00	88.51	89.67	89.29	62,800
11 Jan 2024	88.25	88.90	87.48	88.74	88.37	94,500
10 Jan 2024	88.23	89.00	88.22	88.87	88.49	66,100
09 Jan 2024	88.58	89.10	88.10	88.90	88.52	64,900
08 Jan 2024	89.61	90.30	89.13	90.10	89.72	79,400
05 Jan 2024	90.32	91.44	89.33	89.91	89.53	64,200
04 Jan 2024	91.00	91.94	90.38	90.97	90.59	93,500
03 Jan 2024	92.92	92.92	89.81	90.32	89.94	94,500
02 Jan 2024	93.91	94.69	92.51	93.44	93.05	78,800
29 Dec 2023	95.12	95.62	94.31	94.55	94.15	148,700
28 Dec 2023	94.46	95.40	93.40	94.86	94.46	197,400
27 Dec 2023	94.88	95.98	92.33	94.35	93.95	184,400
26 Dec 2023	96.01	96.01	94.58	95.18	94.78	71,300
22 Dec 2023	94.59	96.68	93.61	95.72	95.32	124,400
21 Dec 2023	93.37	93.79	91.61	93.57	93.17	103,700
20 Dec 2023	93.24	94.80	91.72	92.33	91.94	108,700
19 Dec 2023	91.86	93.73	91.86	93.20	92.81	93,900
18 Dec 2023	92.21	92.21	90.63	90.63	90.25	82,700
15 Dec 2023	93.95	94.26	91.92	91.97	91.58	539,400
14 Dec 2023	92.24	95.26	92.24	93.33	92.94	135,900
13 Dec 2023	86.63	91.12	86.10	90.44	90.06	130,900
12 Dec 2023	87.24	87.25	86.20	86.79	86.42	66,000
11 Dec 2023	87.78	88.48	86.66	87.36	86.99	78,100
08 Dec 2023	89.52	90.58	86.59	88.30	87.93	93,600
07 Dec 2023	85.96	89.39	85.27	89.34	88.96	93,500
06 Dec 2023	87.29	89.25	85.28	85.72	85.36	179,600
05 Dec 2023	85.72	86.34	84.43	86.24	85.88	121,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Stepan Company (SCL)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)