Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

72.34 -2.11 (-2.83%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 77.36 77.99 76.10 77.25 80,199 -0.96(-1.23%)
Sep 27, 2024 78.72 79.40 77.61 78.21 78,296 +0.43(+0.55%)
Sep 26, 2024 77.01 77.97 76.42 77.78 90,896 +1.87(+2.46%)
Sep 25, 2024 76.67 76.67 75.61 75.91 96,208 -0.59(-0.77%)
Sep 24, 2024 76.03 76.92 76.03 76.50 78,518 +0.99(+1.31%)
Sep 23, 2024 76.18 76.52 75.01 75.51 74,689 -0.35(-0.46%)
Sep 20, 2024 76.74 77.03 75.28 75.86 350,744 -1.65(-2.13%)
Sep 19, 2024 78.34 78.34 76.42 77.51 79,129 +0.98(+1.28%)
Sep 18, 2024 75.24 78.70 75.23 76.53 116,239 +0.92(+1.22%)
Sep 17, 2024 75.36 76.71 74.52 75.61 97,382 +1.04(+1.39%)
Sep 16, 2024 74.53 75.24 73.78 74.57 65,250 +0.76(+1.03%)
Sep 13, 2024 73.20 74.06 72.85 73.81 119,605 +1.38(+1.91%)
Sep 12, 2024 71.75 72.77 71.00 72.43 81,207 +0.66(+0.92%)
Sep 11, 2024 71.34 72.07 69.78 71.77 132,393 -0.16(-0.22%)
Sep 10, 2024 72.06 72.06 70.68 71.93 69,501 +0.34(+0.47%)
Sep 09, 2024 71.87 72.60 71.03 71.59 90,270 -0.65(-0.90%)
Sep 06, 2024 72.91 73.57 71.95 72.24 61,713 -0.85(-1.16%)
Sep 05, 2024 74.98 74.98 72.77 73.09 160,448 -1.11(-1.50%)
Sep 04, 2024 74.85 75.55 73.92 74.20 194,187 -1.06(-1.41%)
Sep 03, 2024 76.59 76.70 74.93 75.26 198,323 -2.37(-3.05%)
Aug 30, 2024 77.93 78.18 76.36 77.63 113,936 -0.48(-0.62%)
Aug 29, 2024 77.78 79.05 75.67 78.11 124,509 +1.15(+1.50%)
Aug 28, 2024 76.69 77.63 76.36 76.96 247,873 -0.17(-0.22%)
Aug 27, 2024 77.23 77.40 76.43 77.13 91,348 -0.28(-0.36%)
Aug 26, 2024 77.47 78.43 77.38 77.41 101,436 +0.79(+1.03%)
Aug 23, 2024 75.51 77.56 75.22 76.62 153,817 +1.79(+2.39%)
Aug 22, 2024 74.90 75.47 74.56 74.83 206,915 -0.40(-0.53%)
Aug 21, 2024 75.55 75.78 74.72 75.23 71,189 +0.33(+0.44%)
Aug 20, 2024 75.02 75.32 74.26 74.90 160,803 -0.48(-0.63%)
Aug 19, 2024 75.34 75.68 74.88 75.38 88,467 +0.27(+0.36%)
Aug 16, 2024 73.92 75.11 73.27 75.11 124,678 +1.09(+1.48%)
Aug 15, 2024 72.88 75.06 71.95 74.01 152,341 +2.94(+4.13%)
Aug 14, 2024 71.26 71.90 70.20 71.08 177,294 +0.18(+0.25%)
Aug 13, 2024 71.08 71.83 70.24 70.90 141,643 +0.60(+0.85%)
Aug 12, 2024 71.44 71.44 70.10 70.30 97,698 -1.14(-1.60%)
Aug 09, 2024 73.46 73.46 71.34 71.45 104,358 -2.32(-3.14%)
Aug 08, 2024 72.75 74.19 72.08 73.77 117,975 +1.55(+2.15%)
Aug 07, 2024 74.14 74.35 71.70 72.21 123,973 -0.71(-0.97%)
Aug 06, 2024 72.40 73.35 71.66 72.92 238,720 +0.27(+0.37%)
Aug 05, 2024 74.74 74.74 72.32 72.65 181,928 -5.04(-6.48%)
Aug 02, 2024 76.86 79.52 76.13 77.69 268,798 -2.08(-2.61%)
Aug 01, 2024 84.89 85.59 79.10 79.77 237,800 -4.46(-5.29%)
Jul 31, 2024 84.18 87.03 81.38 84.23 344,364 -5.37(-6.00%)
Jul 30, 2024 88.96 90.12 88.61 89.60 70,641 +0.53(+0.59%)
Jul 29, 2024 90.42 90.42 87.87 89.07 74,516 -1.05(-1.17%)
Jul 26, 2024 91.48 91.48 89.17 90.13 138,686 +0.01(+0.01%)
Jul 25, 2024 89.74 90.81 89.25 90.12 168,736 +1.12(+1.26%)
Jul 24, 2024 89.80 90.23 88.34 88.99 151,547 -0.76(-0.84%)
Jul 23, 2024 89.36 90.44 88.11 89.75 125,351 +0.37(+0.41%)
Jul 22, 2024 88.96 90.22 86.98 89.38 142,423 +0.55(+0.62%)
Jul 19, 2024 90.16 90.25 88.52 88.83 118,767 -0.64(-0.71%)
Jul 18, 2024 90.73 92.00 89.44 89.47 132,804 -2.03(-2.22%)
Jul 17, 2024 92.07 94.31 91.39 91.50 129,617 -1.12(-1.21%)
Jul 16, 2024 89.21 93.00 89.12 92.63 145,415 +4.11(+4.64%)
Jul 15, 2024 88.34 89.56 87.58 88.52 91,899 +1.28(+1.47%)
Jul 12, 2024 87.58 87.99 86.43 87.23 75,106 +0.87(+1.00%)
Jul 11, 2024 84.82 87.11 84.39 86.37 103,821 +3.58(+4.33%)
Jul 10, 2024 82.38 82.93 81.62 82.78 57,298 +1.00(+1.22%)
Jul 09, 2024 82.60 82.83 81.56 81.79 63,341 -1.11(-1.34%)
Jul 08, 2024 82.88 83.97 82.88 82.90 45,347 +0.86(+1.04%)
Jul 05, 2024 81.82 82.52 81.43 82.05 48,590 -0.52(-0.63%)
Jul 03, 2024 83.44 83.53 81.93 82.56 32,794 -0.25(-0.30%)
Jul 02, 2024 82.73 83.11 81.99 82.81 59,223 +0.44(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.