Stepan Company (SCL) Historical Stock Data
67.12 ↓0.77 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCL is down -0.72% a day on average. There have been 9 days where Stepan Company closed green and 21 days where SCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 67.17 | 67.12 | ↓$0.05 (-0.07%) | 67.00 | 68.79 | 273.52K |
| 2024-12-19 | 68.51 | 67.89 | ↓$0.62 (-0.90%) | 67.37 | 70.22 | 159.31K |
| 2024-12-18 | 71.92 | 68.33 | ↓$3.59 (-4.99%) | 67.89 | 72.13 | 142.20K |
| 2024-12-17 | 72.55 | 71.50 | ↓$1.05 (-1.45%) | 71.00 | 72.96 | 106.99K |
| 2024-12-16 | 73.17 | 72.68 | ↓$0.49 (-0.67%) | 72.63 | 73.65 | 60.77K |
| 2024-12-13 | 73.82 | 73.56 | ↓$0.26 (-0.35%) | 72.57 | 74.02 | 54.16K |
| 2024-12-12 | 75.65 | 74.14 | ↓$1.51 (-2.00%) | 74.07 | 75.65 | 60.19K |
| 2024-12-11 | 75.61 | 75.50 | ↓$0.11 (-0.15%) | 74.92 | 76.10 | 125.26K |
| 2024-12-10 | 75.93 | 75.34 | ↓$0.59 (-0.78%) | 74.30 | 76.41 | 87.98K |
| 2024-12-09 | 75.81 | 75.56 | ↓$0.25 (-0.33%) | 75.45 | 77.76 | 92.44K |
| 2024-12-06 | 75.13 | 74.91 | ↓$0.22 (-0.29%) | 73.88 | 75.13 | 56.21K |
| 2024-12-05 | 75.37 | 74.28 | ↓$1.09 (-1.45%) | 73.71 | 75.37 | 70.54K |
| 2024-12-04 | 75.05 | 75.61 | ↑$0.56 (0.75%) | 74.86 | 75.71 | 63.06K |
| 2024-12-03 | 77.13 | 75.18 | ↓$1.95 (-2.53%) | 74.95 | 77.13 | 106.36K |
| 2024-12-02 | 76.66 | 77.02 | ↑$0.36 (0.47%) | 75.59 | 77.53 | 92.74K |
| 2024-11-29 | 75.92 | 76.90 | ↑$0.98 (1.29%) | 74.84 | 76.90 | 106.92K |
| 2024-11-27 | 76.30 | 76.09 | ↓$0.21 (-0.28%) | 75.33 | 76.81 | 160.86K |
| 2024-11-26 | 77.75 | 76.02 | ↓$1.73 (-2.23%) | 75.83 | 78.44 | 246.85K |
| 2024-11-25 | 77.48 | 77.80 | ↑$0.32 (0.41%) | 77.48 | 79.12 | 153.49K |
| 2024-11-22 | 76.45 | 76.85 | ↑$0.40 (0.52%) | 75.41 | 77.28 | 90.78K |
| 2024-11-21 | 75.54 | 76.00 | ↑$0.46 (0.61%) | 75.21 | 76.28 | 67.12K |
| 2024-11-20 | 74.84 | 75.35 | ↑$0.51 (0.68%) | 73.12 | 75.43 | 311.84K |
| 2024-11-19 | 75.02 | 75.31 | ↑$0.29 (0.39%) | 74.11 | 75.39 | 133.47K |
| 2024-11-18 | 75.14 | 75.26 | ↑$0.12 (0.16%) | 74.12 | 75.42 | 114.75K |
| 2024-11-15 | 76.49 | 74.74 | ↓$1.75 (-2.29%) | 74.69 | 76.65 | 118.71K |
| 2024-11-14 | 76.79 | 75.90 | ↓$0.89 (-1.16%) | 75.33 | 77.07 | 76.80K |
| 2024-11-13 | 77.92 | 76.40 | ↓$1.52 (-1.95%) | 76.28 | 78.09 | 83.74K |
| 2024-11-12 | 78.48 | 77.07 | ↓$1.41 (-1.80%) | 77.05 | 79.87 | 77.37K |
| 2024-11-11 | 79.96 | 79.53 | ↓$0.43 (-0.54%) | 79.43 | 80.36 | 79.85K |
| 2024-11-08 | 79.57 | 79.05 | ↓$0.52 (-0.65%) | 78.90 | 79.84 | 94.23K |
Create an account or log in to view more rows.
$SCL call the SEC
$SCL yeah we're going green today
$SCL Buying more on Monday lets go
$SCL let's gooooooo
$SCL Silly Bears tricks are for kids
$SCL Who’s still buying calls?
$SCL Let’s goooo
$SCL let’s gooooo
$SCL I hope I never have to work for anyone again after this
$SCL getting this mare ready to run today