Stepan Company Common Stockのデータ

Stepan Company Common Stockの基本情報

名前 Stepan Company Common Stock
ティッカー SCL
国 United States
上場年 nan
セクター Basic Industries

Stepan Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 124.59 122.26 123.39 124.45 68100.0 124.45
2021-02-12 124.95 122.51 124.09 123.18 51700.0 123.18
2021-02-11 124.64 122.35 122.71 124.32 84000.0 124.32
2021-02-10 124.62 122.33 124.18 122.43 62700.0 122.43
2021-02-09 124.69 122.25 124.69 123.39 52500.0 123.39
2021-02-08 124.66 120.85 121.06 124.66 71000.0 124.66
2021-02-05 120.95 119.46 120.68 120.4 38000.0 120.4
2021-02-04 120.09 117.92 117.95 119.29 57700.0 119.29
2021-02-03 119.28 117.31 118.75 118.46 60300.0 118.46
2021-02-02 120.07 118.32 120.07 119.21 61900.0 119.21
2021-02-01 119.16 112.95 113.25 118.97 84200.0 118.97
2021-01-29 115.84 112.58 115.65 112.68 156300.0 112.68
2021-01-28 119.82 115.21 119.71 115.48 103200.0 115.48
2021-01-27 120.27 118.08 119.17 118.55 119900.0 118.55
2021-01-26 122.73 120.76 122.73 121.62 75600.0 121.62
2021-01-25 123.14 120.57 121.74 121.75 82400.0 121.75
2021-01-22 122.86 120.3 120.58 122.78 58500.0 122.78
2021-01-21 123.52 119.68 123.36 121.35 91100.0 121.35
2021-01-20 124.07 121.34 122.18 122.7 96700.0 122.7
2021-01-19 124.62 121.68 123.71 122.22 94300.0 122.22
2021-01-15 124.75 122.3 122.6 122.59 87900.0 122.59
2021-01-14 126.32 124.14 125.03 124.26 48400.0 124.26
2021-01-13 127.38 124.27 127.38 124.59 56100.0 124.59
2021-01-12 127.89 124.35 124.35 127.42 51800.0 127.42
2021-01-11 126.9 123.75 124.2 124.72 58000.0 124.72
2021-01-08 131.72 127.11 131.72 127.89 106900.0 127.89
2021-01-07 131.08 127.39 127.75 131.06 83400.0 131.06
2021-01-06 130.6 122.45 122.49 127.88 203000.0 127.88
2021-01-05 121.89 120.13 120.55 120.61 120200.0 120.61
2021-01-04 122.0 119.48 120.01 121.11 116200.0 121.11
2020-12-31 119.94 117.36 118.35 119.32 58800.0 119.32
2020-12-30 119.0 117.44 117.44 118.42 45800.0 118.42
2020-12-29 118.19 116.31 118.14 117.4 55600.0 117.4
2020-12-28 119.5 117.64 118.78 117.91 60900.0 117.91
2020-12-24 117.92 116.36 116.65 117.66 27100.0 117.66
2020-12-23 117.62 115.79 116.88 116.58 53200.0 116.58
2020-12-22 118.16 116.11 117.13 116.15 85300.0 116.15
2020-12-21 117.64 115.88 115.88 117.64 88400.0 117.64
2020-12-18 121.29 118.13 120.03 118.32 257100.0 118.32
2020-12-17 120.36 117.5 118.25 119.65 100000.0 119.65
2020-12-16 120.05 117.25 119.27 117.63 105100.0 117.63
2020-12-15 120.61 117.36 117.73 119.43 118100.0 119.43
2020-12-14 119.62 117.34 118.79 117.36 77000.0 117.36
2020-12-11 118.65 116.28 117.26 118.06 82000.0 118.06
2020-12-10 119.3 117.3 118.56 118.1 91800.0 118.1
2020-12-09 119.38 116.79 117.6 119.25 101700.0 119.25
2020-12-08 117.51 113.2 113.96 116.84 116200.0 116.84
2020-12-07 117.42 114.2 116.37 114.63 83900.0 114.63
2020-12-04 116.97 113.04 113.04 116.34 86100.0 116.34
2020-12-03 114.43 112.74 113.91 113.0 89000.0 113.0
2020-12-02 115.15 112.98 115.15 113.8 109300.0 113.8
2020-12-01 117.54 114.52 117.37 115.66 169000.0 115.66
2020-11-30 119.45 115.77 119.45 116.16 108000.0 116.16
2020-11-27 120.44 117.07 118.38 119.11 66600.0 119.11
2020-11-25 124.56 118.27 123.57 118.51 136500.0 118.21
2020-11-24 126.44 122.63 123.7 124.07 185900.0 123.75
2020-11-23 124.65 122.53 124.65 123.09 102000.0 122.77
2020-11-20 124.49 121.7 122.64 123.72 70200.0 123.4
2020-11-19 123.75 121.3 123.59 123.49 81900.0 123.17
2020-11-18 129.35 124.14 129.03 124.17 70400.0 123.85
2020-11-17 129.2 125.86 128.66 128.33 59400.0 128.0
2020-11-16 129.62 126.15 126.89 129.16 73100.0 128.83
2020-11-13 125.96 122.47 123.65 124.58 56400.0 124.26
2020-11-12 122.81 119.19 122.81 122.4 100600.0 122.08
2020-11-11 125.74 122.57 125.74 124.11 77000.0 123.79
2020-11-10 126.57 121.92 122.55 125.73 109200.0 125.41
2020-11-09 126.53 121.25 123.05 121.25 110900.0 120.94
2020-11-06 121.08 118.88 120.69 118.95 38700.0 118.64
2020-11-05 120.78 117.89 117.89 119.79 50200.0 119.48
2020-11-04 119.09 115.51 117.15 116.96 49200.0 116.66
2020-11-03 119.3 117.05 119.19 118.71 63300.0 118.4
2020-11-02 118.66 116.41 117.62 117.71 64700.0 117.41
2020-10-30 119.12 115.09 116.69 116.44 106800.0 116.14
2020-10-29 117.58 114.0 114.38 116.81 64400.0 116.51
2020-10-28 116.19 114.5 114.83 115.12 84300.0 114.82
2020-10-27 117.91 116.39 117.61 116.69 54400.0 116.39
2020-10-26 117.96 116.12 117.88 117.96 97500.0 117.66
2020-10-23 119.33 115.13 115.13 118.27 74000.0 117.97
2020-10-22 117.38 114.73 117.38 115.05 91400.0 114.75
2020-10-21 118.0 115.15 116.8 115.99 69400.0 115.69
2020-10-20 116.5 113.42 113.74 115.65 87900.0 115.35
2020-10-19 115.44 112.86 115.2 113.33 68500.0 113.04
2020-10-16 116.23 114.52 114.52 115.04 87000.0 114.74
2020-10-15 115.85 112.87 113.83 114.7 54900.0 114.4
2020-10-14 115.53 112.9 113.38 115.01 82300.0 114.71
2020-10-13 115.92 112.67 114.5 113.33 52300.0 113.04
2020-10-12 116.81 114.36 115.11 115.56 47000.0 115.26
2020-10-09 116.11 114.25 115.15 115.45 54600.0 115.15
2020-10-08 114.6 112.89 113.54 114.08 60000.0 113.79
2020-10-07 113.5 111.03 112.87 112.36 101300.0 112.07
2020-10-06 113.75 111.32 112.26 111.76 89700.0 111.47
2020-10-05 112.21 108.97 108.97 110.96 66300.0 110.67
2020-10-02 109.34 106.31 106.31 108.16 77100.0 107.88
2020-10-01 109.28 107.01 108.95 107.66 72200.0 107.38
2020-09-30 111.21 108.15 108.74 109.0 104200.0 108.72
2020-09-29 110.46 108.22 109.86 108.51 73900.0 108.23
2020-09-28 111.06 108.44 108.44 110.03 72400.0 109.75
2020-09-25 107.87 106.44 106.82 107.11 109600.0 106.83
2020-09-24 108.74 105.96 106.92 107.75 56100.0 107.47
2020-09-23 109.3 106.22 108.88 106.36 78800.0 106.09
2020-09-22 109.66 107.95 109.66 109.6 57500.0 109.32
2020-09-21 111.72 107.54 111.72 109.39 83800.0 109.11
2020-09-18 115.51 112.56 115.51 114.1 266300.0 113.81
2020-09-17 114.77 112.73 113.11 113.94 110100.0 113.65
2020-09-16 116.79 113.93 116.53 114.14 73300.0 113.85
2020-09-15 118.0 116.05 117.62 116.32 45700.0 116.02
2020-09-14 117.28 115.78 115.78 116.8 43000.0 116.5
2020-09-11 117.52 114.01 116.92 115.39 71200.0 115.09
2020-09-10 118.19 116.46 117.27 116.88 49200.0 116.58
2020-09-09 118.69 116.56 116.62 117.37 66500.0 117.07
2020-09-08 117.4 111.87 113.4 115.74 85800.0 115.44
2020-09-04 115.23 112.56 115.23 113.88 50800.0 113.59
2020-09-03 116.29 112.65 116.29 113.51 62100.0 113.22
2020-09-02 117.09 115.12 116.25 116.25 52400.0 115.95
2020-09-01 117.08 113.94 115.25 117.04 58700.0 116.74
2020-08-31 116.56 115.15 116.17 115.29 111800.0 114.99
2020-08-28 116.68 113.54 115.2 116.51 74200.0 116.21
2020-08-27 116.75 113.76 116.75 114.81 54600.0 114.24
2020-08-26 116.94 115.59 116.7 115.86 55100.0 115.29
2020-08-25 117.3 116.11 117.3 116.7 46400.0 116.12
2020-08-24 116.73 114.64 114.64 116.44 60500.0 115.86
2020-08-21 115.01 113.26 115.01 114.33 189600.0 113.76
2020-08-20 116.01 114.92 115.63 115.59 53500.0 115.02
2020-08-19 118.71 115.98 117.91 116.98 62000.0 116.4
2020-08-18 118.64 116.87 117.08 117.76 116600.0 117.18
2020-08-17 118.82 116.35 116.35 117.64 107900.0 117.06
2020-08-14 116.94 114.77 114.77 116.68 58500.0 116.1
2020-08-13 116.72 114.43 115.4 115.38 82300.0 114.81
2020-08-12 116.63 114.86 116.23 115.91 61400.0 115.33
2020-08-11 116.61 114.08 115.53 114.76 70700.0 114.19
2020-08-10 115.8 113.65 114.91 114.15 59900.0 113.58
2020-08-07 114.53 112.5 112.91 114.03 81000.0 113.46
2020-08-06 113.46 110.01 110.01 112.82 79100.0 112.26
2020-08-05 110.95 108.65 110.35 110.78 128800.0 110.23
2020-08-04 109.49 108.07 108.95 109.08 93000.0 108.54
2020-08-03 110.23 108.91 110.0 109.58 77400.0 109.04
2020-07-31 109.48 107.28 108.03 109.2 177200.0 108.66
2020-07-30 108.9 107.03 107.74 108.6 73500.0 108.06
2020-07-29 109.62 107.57 107.7 109.35 84900.0 108.81
2020-07-28 108.96 106.96 108.42 107.45 74800.0 106.92
2020-07-27 110.51 107.57 107.6 109.09 111200.0 108.55
2020-07-24 109.47 107.04 109.0 108.48 80900.0 107.94
2020-07-23 109.98 104.96 105.0 109.0 128800.0 108.46
2020-07-22 106.88 101.89 103.91 104.56 173400.0 104.04
2020-07-21 101.81 99.25 99.62 101.36 88300.0 100.86
2020-07-20 99.35 97.57 99.0 98.9 53500.0 98.41
2020-07-17 101.15 99.18 100.48 99.83 57800.0 99.33
2020-07-16 100.87 97.75 99.47 100.43 76700.0 99.93
2020-07-15 100.86 98.25 98.36 99.76 115600.0 99.26
2020-07-14 96.74 93.68 94.6 96.51 60400.0 96.03
2020-07-13 96.82 94.12 95.94 94.49 76000.0 94.02
2020-07-10 95.23 92.02 92.44 95.06 76100.0 94.59
2020-07-09 94.32 90.59 94.32 91.98 84700.0 91.52
2020-07-08 96.1 92.3 95.25 94.01 63900.0 93.54
2020-07-07 97.25 94.82 96.29 95.77 74100.0 95.29
2020-07-06 98.42 95.7 98.42 97.23 58800.0 96.75
2020-07-02 98.14 95.92 95.92 96.74 59100.0 96.26
2020-07-01 99.29 94.15 98.25 94.63 67700.0 94.16
2020-06-30 97.46 94.11 94.72 97.1 119800.0 96.62
2020-06-29 95.92 89.09 89.09 95.4 132600.0 94.93
2020-06-26 91.07 87.6 90.47 87.96 250600.0 87.52
2020-06-25 91.45 89.15 89.91 91.25 81700.0 90.8
2020-06-24 91.73 89.69 90.71 90.54 77300.0 90.09
2020-06-23 93.48 91.32 93.48 91.92 63500.0 91.46
2020-06-22 92.79 90.73 91.57 92.61 63600.0 92.15
2020-06-19 94.39 91.39 94.02 92.47 206800.0 92.01
2020-06-18 95.12 93.11 94.72 93.11 61100.0 92.65
2020-06-17 98.27 95.25 96.43 95.74 84100.0 95.26
2020-06-16 99.5 95.21 98.78 96.24 94800.0 95.76
2020-06-15 97.07 92.33 92.33 96.08 72500.0 95.6
2020-06-12 97.46 93.01 96.22 94.72 114100.0 94.25
2020-06-11 97.29 93.12 96.36 93.23 105200.0 92.77
2020-06-10 102.64 99.01 101.92 99.42 69100.0 98.93
2020-06-09 103.45 101.04 101.04 102.42 78900.0 101.91
2020-06-08 103.56 101.8 102.41 102.46 89500.0 101.95
2020-06-05 103.15 100.96 101.59 101.53 95500.0 101.03
2020-06-04 100.18 97.96 98.61 99.46 71200.0 98.97
2020-06-03 101.24 99.59 99.93 99.59 67900.0 99.1
2020-06-02 99.72 97.59 97.59 98.77 53500.0 98.28
2020-06-01 98.82 96.68 97.1 97.14 94900.0 96.66
2020-05-29 98.18 96.14 97.73 97.16 148200.0 96.68
2020-05-28 101.8 98.55 101.0 99.14 73700.0 98.65
2020-05-27 100.68 96.78 98.26 100.68 91100.0 99.91
2020-05-26 99.32 96.16 98.4 96.77 84900.0 96.03
2020-05-22 96.49 94.61 96.49 95.6 68600.0 94.87
2020-05-21 95.98 93.41 95.3 95.68 73200.0 94.95
2020-05-20 95.73 91.38 92.01 94.94 123600.0 94.21
2020-05-19 92.39 89.48 90.36 90.0 74100.0 89.31
2020-05-18 93.66 90.62 90.87 91.03 140500.0 90.33
2020-05-15 89.69 86.61 87.78 89.47 350000.0 88.78
2020-05-14 88.23 83.66 87.19 88.04 135000.0 87.36
2020-05-13 90.81 86.56 90.0 88.67 157200.0 87.99
2020-05-12 94.18 90.9 93.66 91.01 107400.0 90.31
2020-05-11 95.1 92.47 93.57 93.63 113700.0 92.91
2020-05-08 95.11 93.15 95.11 94.48 70600.0 93.75
2020-05-07 94.6 92.39 94.49 93.56 81600.0 92.84
2020-05-06 93.89 91.54 92.39 92.98 93000.0 92.27
2020-05-05 93.99 91.87 92.69 91.88 93900.0 91.17
2020-05-04 93.8 90.0 93.8 91.1 97800.0 90.4
2020-05-01 94.43 92.2 94.19 93.67 96900.0 92.95
2020-04-30 96.32 93.99 96.21 95.4 330500.0 94.67
2020-04-29 100.63 97.28 99.07 98.61 121400.0 97.85
2020-04-28 97.7 95.03 96.65 96.31 95400.0 95.57
2020-04-27 94.96 91.25 92.44 94.05 134100.0 93.33
2020-04-24 95.21 90.14 95.21 91.03 141000.0 90.33
2020-04-23 95.44 91.12 91.12 93.53 128800.0 92.81
2020-04-22 92.09 88.63 92.09 89.59 90300.0 88.9
2020-04-21 93.89 89.22 91.21 89.99 118200.0 89.3
2020-04-20 93.01 89.4 91.99 91.32 62200.0 90.62
2020-04-17 96.11 92.35 94.11 94.11 87200.0 93.39
2020-04-16 92.29 88.1 91.55 91.16 106100.0 90.46
2020-04-15 94.79 90.0 92.75 90.4 74100.0 89.71
2020-04-14 97.33 93.45 96.53 95.21 61600.0 94.48
2020-04-13 96.23 92.19 96.03 93.67 56500.0 92.95
2020-04-09 99.31 95.14 96.1 96.73 83100.0 95.99
2020-04-08 96.35 93.5 95.06 94.87 84800.0 94.14
2020-04-07 98.37 91.98 95.45 93.48 104800.0 92.76
2020-04-06 95.21 89.23 93.15 93.49 130400.0 92.77
2020-04-03 90.06 85.07 86.5 90.06 118300.0 89.37
2020-04-02 88.53 84.23 85.9 87.58 83600.0 86.91
2020-04-01 85.31 82.8 84.97 83.53 91100.0 82.89
2020-03-31 88.63 84.54 86.6 88.46 113300.0 87.78
2020-03-30 87.69 79.25 79.25 87.08 91000.0 86.41
2020-03-27 82.62 77.71 82.38 78.55 85700.0 77.95
2020-03-26 86.25 82.66 82.66 85.39 94900.0 84.73
2020-03-25 87.2 79.49 84.62 81.8 123000.0 81.17
2020-03-24 87.72 79.89 84.21 84.34 115300.0 83.69
2020-03-23 81.0 72.1 76.3 79.81 103300.0 79.2
2020-03-20 99.74 74.16 99.74 75.01 183600.0 74.43
2020-03-19 105.87 97.28 102.97 98.3 254300.0 97.54
2020-03-18 102.35 91.86 99.49 101.99 210400.0 101.21
2020-03-17 101.49 82.81 84.32 99.5 292500.0 98.74
2020-03-16 82.93 74.0 74.0 82.54 195900.0 81.91
2020-03-13 83.24 73.69 75.74 82.99 193600.0 82.35
2020-03-12 76.62 69.33 70.97 71.35 159800.0 70.8
2020-03-11 79.47 75.24 79.47 76.6 106600.0 76.01
2020-03-10 82.58 78.16 82.49 81.86 189100.0 81.23
2020-03-09 82.6 78.62 80.57 79.61 137700.0 79.0
2020-03-06 86.97 84.17 84.55 85.82 67400.0 85.16
2020-03-05 89.52 85.78 89.13 87.34 104700.0 86.67
2020-03-04 92.09 87.73 89.67 92.0 82000.0 91.29
2020-03-03 92.08 87.02 90.19 88.51 90000.0 87.56
2020-03-02 90.58 86.48 88.35 90.48 113500.0 89.51
2020-02-28 88.05 82.88 84.02 87.83 161900.0 86.88
2020-02-27 92.08 87.12 90.59 87.12 118600.0 86.18
2020-02-26 95.14 92.07 93.13 92.58 90800.0 91.58
2020-02-25 98.65 93.29 98.65 93.79 157700.0 92.78
2020-02-24 98.77 96.53 97.23 98.37 93800.0 97.31
2020-02-21 102.71 100.42 101.85 100.66 74800.0 99.58
2020-02-20 103.96 100.92 102.09 102.18 118700.0 101.08
2020-02-19 103.56 102.23 102.33 102.26 75500.0 101.16
2020-02-18 103.5 101.69 103.5 102.07 56900.0 100.97