Stepan Company (SCL)

Add to Watchlists Create an Alert
54.22 -0.30  -0.55%   NYSE May 23, 4:59PM BATS Real time Currency in USD

Stepan Company Price:

54.22 for May 23, 2013
View Full Chart

Stepan Company Price Chart

    Stepan Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 371   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 55.44 56.50 54.33 54.52 89620.00
    May 21, 2013 54.70 55.42 54.66 55.15 51156.00
    May 20, 2013 54.93 55.32 54.27 54.84 50553.00
    May 17, 2013 53.82 55.55 53.82 55.32 95033.00
    May 16, 2013 53.43 54.30 53.32 53.81 43075.00
    May 15, 2013 53.50 53.95 53.01 53.37 53262.00
    May 14, 2013 53.14 53.83 53.04 53.51 44955.00
    May 13, 2013 53.99 54.29 53.02 53.28 27054.00
    May 10, 2013 54.00 54.62 53.84 54.29 45531.00
    May 9, 2013 54.14 54.44 53.59 53.91 58591.00
    May 8, 2013 54.48 54.48 53.69 54.39 50277.00
    May 7, 2013 53.63 54.49 53.55 54.44 41033.00
    May 6, 2013 54.55 54.55 52.84 53.72 177891.0
    May 3, 2013 55.47 56.03 54.33 54.86 72611.00
    May 2, 2013 53.51 55.22 53.45 54.47 213386.0
    May 1, 2013 56.45 56.45 52.83 53.20 179367.0
    April 30, 2013 59.65 59.65 54.89 56.94 306613.0
    April 29, 2013 60.03 60.19 59.36 60.05 24820.00
    April 26, 2013 60.57 60.67 59.19 59.64 28455.00
    April 25, 2013 60.31 60.90 60.11 60.51 96238.00
    April 24, 2013 60.27 60.49 60.10 60.31 39600.00
    April 23, 2013 60.46 60.75 59.63 60.27 44523.00
    April 22, 2013 59.16 59.90 57.99 59.79 69287.00
    April 19, 2013 58.62 59.99 58.30 59.28 39316.00
    April 18, 2013 59.26 59.26 57.99 58.46 45246.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    SCL Price Benchmarks

    Companies
    Gulf Resources 1.07
    Innospec 41.21
    Gevo 1.85

    SCL Price Range, Past 5 Years

    Minimum 11.54 Mar 10 2009
    Maximum 64.32 Mar 15 2013
    Average 35.03