NYSE:SCL
Stepan Company Stock Price (Quote)
$85.58
+1.56 (+1.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.58 | $89.15 | Thursday, 2nd May 2024 SCL stock ended at $85.58. This is 1.86% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.89% from a day low at $84.33 to a day high of $85.93. |
| 90 days | $81.58 | $94.15 | |
| 52 weeks | $63.62 | $100.61 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $84.84 | $85.93 | $84.33 | $85.58 | 69 729 |
| May 01, 2024 | $83.29 | $85.36 | $83.29 | $84.02 | 36 430 |
| Apr 30, 2024 | $87.16 | $88.50 | $82.49 | $82.99 | 114 476 |
| Apr 29, 2024 | $84.23 | $86.00 | $83.81 | $84.53 | 62 323 |
| Apr 26, 2024 | $83.12 | $84.59 | $83.12 | $83.98 | 52 409 |
| Apr 25, 2024 | $84.29 | $84.29 | $82.75 | $83.17 | 59 038 |
| Apr 24, 2024 | $84.49 | $84.91 | $83.80 | $84.89 | 45 263 |
| Apr 23, 2024 | $84.67 | $85.71 | $84.54 | $85.25 | 68 606 |
| Apr 22, 2024 | $84.59 | $85.37 | $84.01 | $84.75 | 48 299 |
| Apr 19, 2024 | $82.12 | $84.48 | $82.12 | $84.17 | 45 206 |
| Apr 18, 2024 | $82.01 | $83.05 | $81.59 | $82.06 | 69 789 |
| Apr 17, 2024 | $83.19 | $83.51 | $81.58 | $81.61 | 40 433 |
| Apr 16, 2024 | $82.25 | $83.24 | $81.64 | $82.32 | 44 025 |
| Apr 15, 2024 | $84.13 | $84.13 | $82.58 | $83.22 | 35 686 |
| Apr 12, 2024 | $84.72 | $84.73 | $83.07 | $84.10 | 46 402 |
| Apr 11, 2024 | $84.87 | $85.94 | $84.52 | $85.51 | 53 577 |
| Apr 10, 2024 | $86.76 | $86.76 | $83.49 | $84.36 | 58 277 |
| Apr 09, 2024 | $87.91 | $88.85 | $87.73 | $88.82 | 23 121 |
| Apr 08, 2024 | $87.33 | $88.40 | $86.95 | $87.56 | 62 169 |
| Apr 05, 2024 | $86.93 | $87.31 | $86.48 | $87.05 | 25 469 |
| Apr 04, 2024 | $88.70 | $89.15 | $86.48 | $87.42 | 80 880 |
| Apr 03, 2024 | $86.31 | $88.23 | $86.31 | $88.15 | 36 730 |
| Apr 02, 2024 | $87.25 | $87.60 | $84.95 | $86.98 | 94 424 |
| Apr 01, 2024 | $90.51 | $90.51 | $87.70 | $88.41 | 59 047 |
| Mar 28, 2024 | $90.27 | $91.34 | $89.29 | $90.04 | 138 999 |
