Stepan Company (NY: SCL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	77.38	77.44	75.64	77.28	110,147	+0.03(+0.04%)
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	-0.86(-1.10%)
Aug 29, 2024	78.15	79.43	76.03	78.49	123,915	+1.16(+1.50%)
Aug 28, 2024	77.06	78.00	76.73	77.33	246,689	-0.17(-0.22%)
Aug 27, 2024	77.60	77.77	76.80	77.50	90,912	-0.28(-0.36%)
Aug 26, 2024	77.84	78.81	77.75	77.78	100,952	+0.79(+1.03%)
Aug 23, 2024	75.87	77.93	75.58	76.99	153,083	+1.80(+2.39%)
Aug 22, 2024	75.26	75.83	74.92	75.19	205,927	-0.40(-0.53%)
Aug 21, 2024	75.91	76.14	75.08	75.59	70,849	+0.33(+0.44%)
Aug 20, 2024	75.38	75.69	74.61	75.26	160,035	-0.48(-0.63%)
Aug 19, 2024	75.70	76.04	75.24	75.74	88,045	+0.27(+0.36%)
Aug 16, 2024	74.27	75.47	73.62	75.47	124,083	+1.10(+1.48%)
Aug 15, 2024	73.23	75.42	72.30	74.37	151,614	+2.95(+4.13%)
Aug 14, 2024	71.60	72.25	70.54	71.42	176,447	+0.18(+0.25%)
Aug 13, 2024	71.42	72.17	70.58	71.24	140,967	+0.60(+0.85%)
Aug 12, 2024	71.78	71.78	70.44	70.64	97,232	-1.15(-1.60%)
Aug 09, 2024	73.81	73.81	71.68	71.79	103,860	-2.33(-3.14%)
Aug 08, 2024	73.10	74.55	72.43	74.12	117,412	+1.56(+2.15%)
Aug 07, 2024	74.50	74.70	72.04	72.56	123,381	-0.71(-0.97%)
Aug 06, 2024	72.75	73.70	72.00	73.27	237,580	+0.27(+0.37%)
Aug 05, 2024	75.10	75.10	72.67	73.00	181,059	-5.06(-6.48%)
Aug 02, 2024	77.23	79.90	76.50	78.06	267,514	-2.09(-2.61%)