Stepan Company (SCL) Historical Stock Data
84.53 ↑0.55 (0.65%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCL is down -0.06% a day on average. There have been 17 days where Stepan Company closed green and 13 days where SCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 84.23 | 84.53 | ↑$0.30 (0.36%) | 83.81 | 86.00 | 65.75K |
| 2024-04-26 | 83.12 | 83.98 | ↑$0.86 (1.03%) | 83.12 | 84.59 | 54.61K |
| 2024-04-25 | 84.29 | 83.17 | ↓$1.12 (-1.33%) | 82.75 | 84.29 | 66K |
| 2024-04-24 | 84.49 | 84.89 | ↑$0.40 (0.47%) | 83.80 | 84.91 | 49.12K |
| 2024-04-23 | 84.67 | 85.25 | ↑$0.58 (0.69%) | 82.87 | 85.72 | 68.61K |
| 2024-04-22 | 84.59 | 84.75 | ↑$0.16 (0.19%) | 84.01 | 85.37 | 65.79K |
| 2024-04-19 | 82.12 | 84.17 | ↑$2.05 (2.50%) | 82.12 | 84.48 | 69.37K |
| 2024-04-18 | 82.01 | 82.06 | ↑$0.05 (0.06%) | 81.59 | 83.05 | 78.14K |
| 2024-04-17 | 83.19 | 81.61 | ↓$1.58 (-1.90%) | 81.58 | 83.51 | 42.30K |
| 2024-04-16 | 82.25 | 82.32 | ↑$0.07 (0.09%) | 81.64 | 83.24 | 47.82K |
| 2024-04-15 | 84.13 | 83.22 | ↓$0.91 (-1.08%) | 82.58 | 84.13 | 49.26K |
| 2024-04-12 | 84.72 | 84.10 | ↓$0.62 (-0.73%) | 83.07 | 84.73 | 52.72K |
| 2024-04-11 | 84.87 | 85.51 | ↑$0.64 (0.75%) | 84.52 | 85.94 | 61.04K |
| 2024-04-10 | 86.76 | 84.36 | ↓$2.40 (-2.77%) | 83.49 | 86.76 | 63.45K |
| 2024-04-09 | 87.91 | 88.82 | ↑$0.91 (1.04%) | 87.73 | 88.86 | 32.65K |
| 2024-04-08 | 87.33 | 87.56 | ↑$0.23 (0.26%) | 86.95 | 88.40 | 64.28K |
| 2024-04-05 | 86.93 | 87.05 | ↑$0.12 (0.14%) | 86.48 | 87.31 | 43.17K |
| 2024-04-04 | 88.70 | 87.42 | ↓$1.28 (-1.44%) | 86.48 | 89.15 | 80.92K |
| 2024-04-03 | 86.31 | 88.15 | ↑$1.84 (2.13%) | 86.31 | 88.25 | 63.76K |
| 2024-04-02 | 87.25 | 86.98 | ↓$0.27 (-0.31%) | 84.95 | 87.60 | 99.44K |
| 2024-04-01 | 90.51 | 88.41 | ↓$2.10 (-2.32%) | 87.70 | 90.51 | 61.20K |
| 2024-03-28 | 90.27 | 90.04 | ↓$0.23 (-0.25%) | 89.29 | 91.34 | 139K |
| 2024-03-27 | 88.41 | 89.67 | ↑$1.26 (1.43%) | 88.32 | 89.68 | 134.39K |
| 2024-03-26 | 88.80 | 87.67 | ↓$1.13 (-1.27%) | 87.51 | 88.80 | 57.38K |
| 2024-03-25 | 88.48 | 88.00 | ↓$0.48 (-0.54%) | 87.85 | 88.70 | 37.04K |
| 2024-03-22 | 90.60 | 88.44 | ↓$2.16 (-2.38%) | 88.24 | 90.60 | 53.39K |
| 2024-03-21 | 89.60 | 90.16 | ↑$0.56 (0.63%) | 88.99 | 90.20 | 83.07K |
| 2024-03-20 | 86.75 | 89.25 | ↑$2.50 (2.88%) | 86.20 | 89.78 | 84.04K |
| 2024-03-19 | 85.65 | 86.81 | ↑$1.16 (1.35%) | 85.60 | 86.90 | 68.07K |
| 2024-03-18 | 86.99 | 85.74 | ↓$1.25 (-1.44%) | 85.62 | 87.50 | 72.52K |
Create an account or log in to view more rows.
$SCL why spike ?
$SCL bounce back baby
$SCL hmm...
$SCL I still don’t wanna buy it
$SCL cup and handle dont play
$SCL we going up from here
$SCL somebody knows something
$SCL whelp. you win this round. goodluck
$SCL to the moon
$SCL great sale!!!! Buy buy buy