NYSE - Nasdaq Real Time Price USD

Stepan Company (SCL)

82.06 +0.45 (+0.55%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 82.01 83.05 81.59 82.06 82.06 78,100
Apr 17, 2024 83.19 83.51 81.58 81.61 81.61 42,300
Apr 16, 2024 82.25 83.24 81.64 82.32 82.32 47,800
Apr 15, 2024 84.13 84.13 82.58 83.22 83.22 49,300
Apr 12, 2024 84.72 84.73 83.07 84.10 84.10 52,700
Apr 11, 2024 84.87 85.94 84.52 85.51 85.51 61,000
Apr 10, 2024 86.76 86.76 83.49 84.36 84.36 63,400
Apr 9, 2024 87.91 88.86 87.73 88.82 88.82 32,600
Apr 8, 2024 87.33 88.40 86.95 87.56 87.56 64,300
Apr 5, 2024 86.93 87.31 86.48 87.05 87.05 43,200
Apr 4, 2024 88.70 89.15 86.48 87.42 87.42 80,900
Apr 3, 2024 86.31 88.25 86.31 88.15 88.15 63,800
Apr 2, 2024 87.25 87.60 84.95 86.98 86.98 99,400
Apr 1, 2024 90.51 90.51 87.70 88.41 88.41 61,200
Mar 28, 2024 90.27 91.34 89.29 90.04 90.04 139,000
Mar 27, 2024 88.41 89.68 88.32 89.67 89.67 134,400
Mar 26, 2024 88.80 88.80 87.51 87.67 87.67 57,400
Mar 25, 2024 88.48 88.70 87.85 88.00 88.00 37,000
Mar 22, 2024 90.60 90.60 88.24 88.44 88.44 53,400
Mar 21, 2024 89.60 90.20 88.99 90.16 90.16 83,100
Mar 20, 2024 86.75 89.78 86.20 89.25 89.25 84,000
Mar 19, 2024 85.65 86.90 85.60 86.81 86.81 68,100
Mar 18, 2024 86.99 87.50 85.62 85.74 85.74 72,500
Mar 15, 2024 85.59 87.52 85.59 87.30 87.30 192,300
Mar 14, 2024 86.82 87.31 85.24 86.02 86.02 75,200
Mar 13, 2024 86.06 87.87 86.06 87.53 87.53 63,500
Mar 12, 2024 88.91 88.91 86.18 86.56 86.56 93,500
Mar 11, 2024 87.45 88.75 87.21 88.75 88.75 57,800
Mar 8, 2024 88.50 88.82 87.06 87.59 87.59 55,500
Mar 7, 2024 87.30 88.25 86.81 87.91 87.91 49,300
Mar 6, 2024 87.51 87.51 86.15 86.70 86.70 48,400
Mar 5, 2024 86.67 87.69 86.34 86.64 86.64 57,600
Mar 4, 2024 87.70 87.77 86.63 87.29 87.29 77,500
Mar 1, 2024 89.13 89.13 87.22 87.94 87.94 81,800
Feb 29, 2024 0.38 Dividend
Feb 29, 2024 89.30 89.76 88.33 89.20 89.20 72,000
Feb 28, 2024 89.00 89.90 88.58 88.75 88.38 48,300
Feb 27, 2024 90.53 90.53 88.98 90.04 89.66 63,400
Feb 26, 2024 90.20 90.69 89.52 90.00 89.62 46,500
Feb 23, 2024 92.21 92.43 90.42 91.01 90.63 65,000
Feb 22, 2024 90.48 92.38 90.40 92.04 91.65 126,100
Feb 21, 2024 89.96 91.49 89.63 90.76 90.38 103,400
Feb 20, 2024 89.00 91.11 86.40 90.93 90.55 128,300
Feb 16, 2024 92.89 94.15 92.41 93.11 92.72 131,700
Feb 15, 2024 89.97 93.80 89.97 93.35 92.96 130,900
Feb 14, 2024 89.40 90.15 87.91 89.45 89.07 98,900
Feb 13, 2024 90.00 91.04 87.25 88.21 87.84 98,600
Feb 12, 2024 90.44 92.76 90.05 92.41 92.02 90,100
Feb 9, 2024 89.81 90.64 88.78 90.24 89.86 100,400
Feb 8, 2024 89.09 90.06 89.00 90.01 89.63 70,500
Feb 7, 2024 89.67 90.08 89.00 89.31 88.93 49,500
Feb 6, 2024 88.55 90.19 88.09 89.54 89.16 50,600
Feb 5, 2024 89.50 90.05 88.28 88.48 88.11 60,200
Feb 2, 2024 89.21 91.63 89.15 91.05 90.67 66,400
Feb 1, 2024 89.86 90.39 89.09 90.24 89.86 78,300
Jan 31, 2024 93.00 93.00 89.17 89.27 88.89 90,900
Jan 30, 2024 92.30 92.57 91.71 92.56 92.17 63,400
Jan 29, 2024 90.94 92.95 90.70 92.86 92.47 63,700
Jan 26, 2024 92.37 92.73 90.95 91.19 90.80 43,400
Jan 25, 2024 92.59 92.97 90.18 91.40 91.01 83,400
Jan 24, 2024 93.60 93.62 91.16 91.24 90.85 99,300
Jan 23, 2024 94.17 95.33 91.82 92.81 92.42 131,900
Jan 22, 2024 91.24 93.45 90.67 92.97 92.58 107,700
Jan 19, 2024 90.02 90.90 88.85 90.62 90.24 81,900
Jan 18, 2024 88.71 89.64 87.80 89.62 89.24 74,700
Jan 17, 2024 86.68 89.13 86.68 88.47 88.10 104,600
Jan 16, 2024 88.81 89.96 88.21 88.22 87.85 85,200
Jan 12, 2024 90.00 90.00 88.51 89.67 89.29 62,800
Jan 11, 2024 88.25 88.90 87.48 88.74 88.37 94,500
Jan 10, 2024 88.23 89.00 88.22 88.87 88.49 66,100
Jan 9, 2024 88.58 89.10 88.10 88.90 88.52 64,900
Jan 8, 2024 89.61 90.30 89.13 90.10 89.72 79,400
Jan 5, 2024 90.32 91.44 89.33 89.91 89.53 64,200
Jan 4, 2024 91.00 91.94 90.38 90.97 90.59 93,500
Jan 3, 2024 92.92 92.92 89.81 90.32 89.94 94,500
Jan 2, 2024 93.91 94.69 92.51 93.44 93.05 78,800
Dec 29, 2023 95.12 95.62 94.31 94.55 94.15 148,700
Dec 28, 2023 94.46 95.40 93.40 94.86 94.46 197,400
Dec 27, 2023 94.88 95.98 92.33 94.35 93.95 184,400
Dec 26, 2023 96.01 96.01 94.58 95.18 94.78 71,300
Dec 22, 2023 94.59 96.68 93.61 95.72 95.32 124,400
Dec 21, 2023 93.37 93.79 91.61 93.57 93.17 103,700
Dec 20, 2023 93.24 94.80 91.72 92.33 91.94 108,700
Dec 19, 2023 91.86 93.73 91.86 93.20 92.81 93,900
Dec 18, 2023 92.21 92.21 90.63 90.63 90.25 82,700
Dec 15, 2023 93.95 94.26 91.92 91.97 91.58 539,400
Dec 14, 2023 92.24 95.26 92.24 93.33 92.94 135,900
Dec 13, 2023 86.63 91.12 86.10 90.44 90.06 130,900
Dec 12, 2023 87.24 87.25 86.20 86.79 86.42 66,000
Dec 11, 2023 87.78 88.48 86.66 87.36 86.99 78,100
Dec 8, 2023 89.52 90.58 86.59 88.30 87.93 93,600
Dec 7, 2023 85.96 89.39 85.27 89.34 88.96 93,500
Dec 6, 2023 87.29 89.25 85.28 85.72 85.36 179,600
Dec 5, 2023 85.72 86.34 84.43 86.24 85.88 121,800
Dec 4, 2023 83.39 86.12 82.27 86.08 85.72 140,500
Dec 1, 2023 82.34 84.24 82.18 83.18 82.83 83,400
Nov 30, 2023 83.01 83.67 82.17 82.57 82.22 120,800
Nov 29, 2023 0.38 Dividend
Nov 29, 2023 82.57 83.28 82.06 82.82 82.47 119,200
Nov 28, 2023 82.14 82.37 81.44 82.28 81.56 81,500
Nov 27, 2023 81.49 82.65 81.10 82.04 81.32 79,200
Nov 24, 2023 81.65 82.35 81.50 81.91 81.19 38,400
Nov 22, 2023 81.71 82.18 80.25 81.65 80.93 121,900
Nov 21, 2023 81.01 82.12 80.01 80.80 80.09 166,800
Nov 20, 2023 80.50 82.15 79.47 81.70 80.98 112,000
Nov 17, 2023 81.23 81.27 79.74 80.71 80.00 108,600
Nov 16, 2023 80.70 80.70 79.00 80.18 79.48 85,100
Nov 15, 2023 80.14 81.40 79.59 80.22 79.52 96,100
Nov 14, 2023 77.72 80.02 76.69 79.74 79.04 72,500
Nov 13, 2023 74.13 75.83 74.00 75.35 74.69 60,600
Nov 10, 2023 73.50 75.44 72.89 74.59 73.94 65,900
Nov 9, 2023 76.79 76.79 72.92 73.62 72.97 137,500
Nov 8, 2023 77.62 77.62 75.46 76.07 75.40 59,000
Nov 7, 2023 77.94 77.94 76.22 76.94 76.27 59,500
Nov 6, 2023 77.05 79.00 76.65 78.49 77.80 109,300
Nov 3, 2023 75.90 78.59 75.90 77.70 77.02 100,400
Nov 2, 2023 74.41 75.40 74.11 75.14 74.48 89,500
Nov 1, 2023 74.19 74.54 72.99 74.07 73.42 74,100
Oct 31, 2023 76.50 76.87 74.67 74.80 74.14 176,500
Oct 30, 2023 75.37 76.57 75.00 76.45 75.78 110,500
Oct 27, 2023 73.63 74.56 73.13 74.56 73.91 81,100
Oct 26, 2023 74.14 75.25 73.61 73.95 73.30 67,000
Oct 25, 2023 73.13 74.23 72.32 73.55 72.91 119,500
Oct 24, 2023 74.58 75.57 73.27 74.02 73.37 94,100
Oct 23, 2023 74.52 76.02 73.96 74.23 73.58 234,000
Oct 20, 2023 73.58 75.96 73.23 75.59 74.93 355,200
Oct 19, 2023 73.50 74.28 72.08 73.39 72.75 229,500
Oct 18, 2023 65.18 72.87 64.15 72.21 71.58 262,800
Oct 17, 2023 65.61 68.87 65.61 68.01 67.41 169,000
Oct 16, 2023 64.79 67.10 64.15 66.43 65.85 219,600
Oct 13, 2023 65.00 65.00 63.60 63.66 63.10 86,500
Oct 12, 2023 67.25 68.00 64.51 64.69 64.12 118,100
Oct 11, 2023 68.16 68.52 66.22 66.71 66.13 67,600
Oct 10, 2023 68.33 69.58 68.19 68.21 67.61 112,300
Oct 9, 2023 69.14 69.14 67.82 67.95 67.35 85,700
Oct 6, 2023 69.81 70.09 68.76 69.34 68.73 114,600
Oct 5, 2023 70.32 70.45 69.28 70.13 69.52 113,400
Oct 4, 2023 70.58 71.18 68.66 70.51 69.89 83,000
Oct 3, 2023 71.33 72.34 70.13 70.24 69.62 107,400
Oct 2, 2023 74.51 75.06 70.87 71.38 70.75 116,500
Sep 29, 2023 73.48 75.66 73.12 74.97 74.31 170,700
Sep 28, 2023 74.20 75.34 74.20 74.58 73.93 147,400
Sep 27, 2023 74.05 74.54 73.27 74.17 73.52 263,500
Sep 26, 2023 74.66 74.84 73.35 73.36 72.72 84,600
Sep 25, 2023 74.40 75.17 74.40 75.07 74.41 72,900
Sep 22, 2023 75.79 77.19 74.33 74.42 73.77 110,900
Sep 21, 2023 77.54 77.54 75.87 75.99 75.32 69,800
Sep 20, 2023 79.47 79.85 77.74 77.91 77.23 69,600
Sep 19, 2023 79.59 80.04 78.85 78.94 78.25 94,300
Sep 18, 2023 82.19 82.19 79.14 79.40 78.70 77,700
Sep 15, 2023 80.75 81.94 80.75 81.76 81.04 364,200
Sep 14, 2023 80.64 81.29 79.98 80.88 80.17 111,100
Sep 13, 2023 78.29 79.75 77.61 79.51 78.81 163,200
Sep 12, 2023 78.56 78.89 76.97 78.04 77.36 185,600
Sep 11, 2023 78.72 79.69 78.09 78.79 78.10 164,400
Sep 8, 2023 79.00 79.12 77.20 77.65 76.97 119,200
Sep 7, 2023 80.40 80.45 78.35 79.10 78.41 111,900
Sep 6, 2023 82.88 83.12 79.83 80.14 79.44 127,400
Sep 5, 2023 86.31 86.56 81.09 82.24 81.52 228,400
Sep 1, 2023 88.12 88.60 87.19 87.22 86.46 65,700
Aug 31, 2023 87.89 88.53 87.14 87.27 86.51 85,200
Aug 30, 2023 0.37 Dividend
Aug 30, 2023 86.86 88.14 86.86 87.86 87.09 72,800
Aug 29, 2023 87.05 87.54 86.72 87.49 86.36 60,300
Aug 28, 2023 86.96 88.34 86.86 86.91 85.79 67,300
Aug 25, 2023 86.75 87.32 85.84 86.65 85.53 80,800
Aug 24, 2023 85.19 86.55 85.19 86.19 85.08 104,600
Aug 23, 2023 86.01 86.64 85.19 85.43 84.33 119,400
Aug 22, 2023 86.90 87.73 85.88 85.98 84.87 62,800
Aug 21, 2023 87.54 87.54 86.46 86.66 85.54 66,300
Aug 18, 2023 87.17 88.84 87.09 87.65 86.52 79,800
Aug 17, 2023 88.07 88.83 87.69 87.84 86.71 69,900
Aug 16, 2023 88.67 89.33 87.09 87.98 86.85 114,300
Aug 15, 2023 90.34 90.34 88.55 88.57 87.43 63,400
Aug 14, 2023 91.85 91.85 90.57 91.09 89.92 92,100
Aug 11, 2023 92.81 93.30 92.17 92.25 91.06 72,200
Aug 10, 2023 93.37 94.26 92.77 93.20 92.00 50,400
Aug 9, 2023 93.50 93.71 92.51 93.10 91.90 60,500
Aug 8, 2023 93.07 93.95 92.79 93.60 92.39 62,200
Aug 7, 2023 93.84 94.83 93.06 94.73 93.51 85,100
Aug 4, 2023 93.59 94.67 93.59 93.64 92.43 65,900
Aug 3, 2023 94.33 94.80 92.90 93.66 92.45 100,500
Aug 2, 2023 93.45 95.00 93.27 94.08 92.87 79,000
Aug 1, 2023 95.23 96.14 94.25 94.66 93.44 105,700
Jul 31, 2023 94.28 96.60 93.90 95.82 94.58 1,198,700
Jul 28, 2023 93.26 94.11 92.24 94.04 92.83 181,500
Jul 27, 2023 93.09 93.09 91.00 92.69 91.49 186,800
Jul 26, 2023 92.00 94.90 91.21 93.26 92.06 282,900
Jul 25, 2023 95.82 96.92 94.77 96.38 95.14 124,300
Jul 24, 2023 95.72 96.53 94.83 95.48 94.25 169,800
Jul 21, 2023 96.50 96.80 95.04 95.91 94.67 141,000
Jul 20, 2023 96.36 96.97 95.75 96.69 95.44 102,000
Jul 19, 2023 96.35 96.79 95.05 96.40 95.16 126,600
Jul 18, 2023 93.06 96.56 93.06 96.22 94.98 142,500
Jul 17, 2023 92.72 93.58 92.00 93.03 91.83 117,100
Jul 14, 2023 93.11 93.21 90.77 92.82 91.62 112,400
Jul 13, 2023 93.28 93.59 92.60 93.42 92.21 123,800
Jul 12, 2023 92.93 93.12 91.64 92.80 91.60 126,200
Jul 11, 2023 91.06 91.65 90.17 91.23 90.05 118,100
Jul 10, 2023 90.95 92.86 89.88 90.18 89.02 109,300
Jul 7, 2023 89.16 91.14 87.35 90.98 89.81 247,200
Jul 6, 2023 91.41 92.34 90.72 91.44 90.26 101,300
Jul 5, 2023 94.45 94.45 92.36 92.38 91.19 98,200
Jul 3, 2023 94.90 96.43 94.90 95.47 94.24 48,800
Jun 30, 2023 96.28 96.28 95.04 95.56 94.33 81,400
Jun 29, 2023 93.87 95.85 93.87 95.42 94.19 91,800
Jun 28, 2023 92.29 93.60 91.29 93.55 92.34 135,600
Jun 27, 2023 92.80 93.41 91.50 92.14 90.95 108,200
Jun 26, 2023 91.87 94.02 91.87 92.70 91.50 88,800
Jun 23, 2023 90.70 92.59 90.70 92.17 90.98 181,700
Jun 22, 2023 93.53 93.53 91.37 92.09 90.90 102,300
Jun 21, 2023 93.86 94.23 93.09 93.55 92.34 131,200
Jun 20, 2023 96.56 96.56 93.95 94.11 92.90 144,200
Jun 16, 2023 97.86 97.86 95.25 96.70 95.45 300,500
Jun 15, 2023 94.36 97.63 94.36 96.88 95.63 128,200
Jun 14, 2023 97.05 97.25 94.59 95.08 93.85 103,500
Jun 13, 2023 95.85 97.73 95.78 96.28 95.04 128,300
Jun 12, 2023 97.74 98.82 95.07 95.63 94.40 199,000
Jun 9, 2023 99.04 99.04 97.36 98.19 96.92 59,100
Jun 8, 2023 99.94 99.94 97.65 99.41 98.13 76,900
Jun 7, 2023 98.53 100.47 98.53 100.38 99.09 133,800
Jun 6, 2023 94.68 98.25 94.68 97.66 96.40 93,000
Jun 5, 2023 96.86 97.51 93.70 95.64 94.41 67,800
Jun 2, 2023 94.01 98.36 94.01 97.93 96.67 108,300
Jun 1, 2023 91.99 93.12 90.72 92.61 91.42 76,000
May 31, 2023 93.19 93.19 90.22 91.95 90.76 139,200
May 30, 2023 0.37 Dividend
May 30, 2023 93.41 93.70 92.75 93.25 92.05 73,500
May 26, 2023 93.52 93.98 92.65 93.64 92.07 91,600
May 25, 2023 95.83 96.60 93.24 93.56 91.99 116,100
May 24, 2023 96.75 97.65 95.33 96.73 95.11 1,094,200
May 23, 2023 94.50 100.61 94.50 97.04 95.41 354,600
May 22, 2023 91.39 94.26 90.75 93.86 92.29 153,700
May 19, 2023 92.34 92.59 90.66 91.21 89.68 63,100
May 18, 2023 90.24 91.63 90.01 91.14 89.61 61,500
May 17, 2023 89.96 91.33 89.47 90.69 89.17 77,000
May 16, 2023 90.51 90.79 89.59 89.61 88.11 70,500
May 15, 2023 90.53 91.10 90.10 90.94 89.42 60,700
May 12, 2023 89.75 90.56 88.59 90.05 88.54 115,600
May 11, 2023 89.10 90.58 89.01 89.87 88.36 69,200
May 10, 2023 90.33 90.43 89.08 90.10 88.59 85,700
May 9, 2023 90.24 90.28 88.75 89.10 87.61 107,700
May 8, 2023 92.09 93.11 89.67 91.11 89.58 78,200
May 5, 2023 91.86 92.54 91.35 92.00 90.46 83,800
May 4, 2023 89.31 90.91 88.55 90.56 89.04 110,500
May 3, 2023 90.00 91.17 89.41 90.16 88.65 121,100
May 2, 2023 89.37 90.07 87.11 89.96 88.45 115,200
May 1, 2023 91.81 92.82 89.65 90.08 88.57 97,600
Apr 28, 2023 91.48 92.97 91.30 92.20 90.66 297,000
Apr 27, 2023 88.77 91.68 88.57 91.65 90.12 117,800
Apr 26, 2023 89.62 91.55 88.75 89.24 87.75 104,300
Apr 25, 2023 98.13 98.13 88.20 90.51 88.99 143,800
Apr 24, 2023 98.19 99.53 98.10 99.33 97.67 45,900
Apr 21, 2023 99.81 99.81 97.43 98.58 96.93 66,700
Apr 20, 2023 98.79 99.70 97.94 99.10 97.44 77,600
Apr 19, 2023 99.10 99.75 98.89 99.69 98.02 64,200

Related Tickers

FUL H.B. Fuller Company
76.15
+0.20%
 
IOSP Innospec Inc.
120.82
+0.25%
 
SXT Sensient Technologies Corporation
68.23
+0.60%
 
MTX Minerals Technologies Inc.
71.01
-0.20%
 
OEC Orion S.A.
23.51
-0.63%
 
KWR Quaker Chemical Corporation
188.00
-0.23%
 
ESI Element Solutions Inc
23.63
-0.59%
 
KOP Koppers Holdings Inc.
53.15
-0.69%
 
MATV Mativ Holdings, Inc.
17.60
+2.21%
 
NEU NewMarket Corporation
583.38
-0.10%