Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

86.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2002 11.56 11.56 11.37 11.42 10,601 -0.10(-0.86%)
Oct 30, 2002 11.72 11.73 11.52 11.52 8,915 -0.27(-2.29%)
Oct 29, 2002 11.68 11.79 11.67 11.79 602,373 +0.07(+0.64%)
Oct 28, 2002 11.79 11.79 11.71 11.71 3,373 -0.01(-0.11%)
Oct 25, 2002 11.66 11.72 11.66 11.72 409,613 +0.06(+0.53%)
Oct 24, 2002 11.58 11.66 11.58 11.66 34,696 +0.02(+0.21%)
Oct 23, 2002 11.58 11.64 11.58 11.64 17,589 +0.02(+0.14%)
Oct 22, 2002 11.60 11.62 11.60 11.62 2,168 -0.04(-0.36%)
Oct 21, 2002 11.66 11.66 11.66 11.66 722 -0.04(-0.35%)
Oct 18, 2002 11.77 11.79 11.70 11.70 14,216 +0.00(+0.00%)
Oct 17, 2002 11.68 11.72 11.68 11.70 6,987 +0.08(+0.71%)
Oct 16, 2002 11.56 11.66 11.56 11.62 18,553 -0.04(-0.36%)
Oct 15, 2002 11.54 11.66 11.54 11.66 17,107 +0.08(+0.72%)
Oct 14, 2002 11.50 11.58 11.48 11.58 7,951 +0.05(+0.40%)
Oct 11, 2002 11.45 11.53 11.45 11.53 10,119 +0.12(+1.05%)
Oct 10, 2002 11.21 11.41 11.21 11.41 24,094 +0.15(+1.29%)
Oct 09, 2002 11.33 11.39 11.27 11.27 15,661 -0.04(-0.37%)
Oct 08, 2002 11.19 11.31 11.18 11.31 38,310 +0.08(+0.74%)
Oct 07, 2002 11.25 11.31 11.23 11.23 987,892 -0.08(-0.73%)
Oct 04, 2002 11.37 11.41 11.21 11.31 11,565 -0.15(-1.27%)
Oct 03, 2002 11.21 11.45 11.21 11.45 5,541 +0.23(+2.03%)
Oct 02, 2002 11.29 11.31 11.21 11.23 10,119 -0.02(-0.18%)
Oct 01, 2002 11.16 11.28 11.12 11.25 25,781 +0.10(+0.93%)
Sep 30, 2002 11.33 11.33 11.04 11.14 289,139 -0.15(-1.29%)
Sep 27, 2002 11.21 11.31 11.21 11.29 13,493 +0.12(+1.12%)
Sep 26, 2002 10.92 11.16 10.87 11.16 6,264 +0.21(+1.89%)
Sep 25, 2002 10.44 10.98 10.44 10.96 14,697 +0.48(+4.55%)
Sep 24, 2002 10.44 10.54 10.38 10.48 8,433 +0.06(+0.60%)
Sep 23, 2002 10.27 10.42 10.23 10.42 18,071 +0.19(+1.82%)
Sep 20, 2002 10.83 10.83 10.21 10.23 36,865 -0.54(-4.97%)
Sep 19, 2002 10.94 10.94 10.75 10.77 48,189 -0.13(-1.18%)
Sep 18, 2002 11.18 11.21 10.89 10.89 17,589 -0.25(-2.23%)
Sep 17, 2002 11.27 11.33 11.12 11.14 9,878 -0.12(-1.10%)
Sep 16, 2002 11.37 11.37 11.23 11.27 6,505 -0.08(-0.73%)
Sep 13, 2002 11.05 11.35 11.05 11.35 10,842 +0.27(+2.43%)
Sep 12, 2002 10.83 11.21 10.79 11.08 31,082 +0.29(+2.69%)
Sep 11, 2002 10.83 10.83 10.75 10.79 1,686 -0.02(-0.19%)
Sep 10, 2002 10.69 10.83 10.69 10.81 6,264 +0.17(+1.56%)
Sep 09, 2002 10.52 10.65 10.52 10.65 5,059 +0.12(+1.18%)
Sep 06, 2002 10.79 10.79 10.48 10.52 12,288 -0.33(-3.06%)
Sep 05, 2002 11.14 11.14 10.85 10.85 10,360 -0.22(-1.99%)
Sep 04, 2002 11.12 11.18 11.04 11.07 5,782 -0.11(-1.00%)
Sep 03, 2002 11.60 11.60 11.18 11.18 12,770 -0.37(-3.23%)
Aug 30, 2002 11.54 11.62 11.52 11.56 9,637 -0.02(-0.18%)
Aug 29, 2002 11.56 11.61 11.56 11.58 10,360 +0.06(+0.54%)
Aug 28, 2002 11.75 11.75 11.48 11.52 8,915 -0.35(-2.97%)
Aug 27, 2002 11.93 11.97 11.87 11.87 5,782 -0.10(-0.87%)
Aug 26, 2002 11.91 11.97 11.91 11.97 4,337 +0.10(+0.87%)
Aug 23, 2002 11.92 11.92 11.87 11.87 7,951 -0.05(-0.38%)
Aug 22, 2002 12.02 12.02 11.89 11.92 6,023 -0.10(-0.83%)
Aug 21, 2002 11.75 12.02 11.75 12.02 120,474 +0.23(+1.94%)
Aug 20, 2002 11.66 11.85 11.66 11.79 6,746 +0.31(+2.71%)
Aug 16, 2002 11.04 11.48 11.04 11.48 8,674 +0.39(+3.56%)
Aug 15, 2002 11.16 11.29 10.96 11.08 30,841 -0.12(-1.11%)
Aug 14, 2002 11.00 11.21 10.87 11.21 39,756 +0.17(+1.50%)
Aug 13, 2002 11.41 11.41 11.04 11.04 22,408 -0.44(-3.87%)
Aug 12, 2002 11.56 11.56 11.41 11.48 9,397 -0.64(-5.27%)
Aug 07, 2002 11.91 12.12 11.91 12.12 8,915 +0.11(+0.90%)
Aug 06, 2002 11.79 12.02 11.79 12.02 6,987 +0.31(+2.66%)
Aug 05, 2002 11.93 11.99 11.70 11.70 72,284 -0.19(-1.57%)
Aug 02, 2002 11.99 12.14 11.89 11.89 9,397 -0.08(-0.69%)
Aug 01, 2002 12.02 12.28 11.90 11.97 23,853 +0.06(+0.52%)
Jul 31, 2002 12.04 12.04 11.87 11.91 11,324 -0.13(-1.10%)
Jul 30, 2002 11.95 12.10 11.83 12.04 22,167 +0.13(+1.11%)
Jul 29, 2002 11.62 11.91 11.62 11.91 15,420 +0.29(+2.46%)
Jul 26, 2002 11.67 11.70 11.62 11.62 6,023 -0.08(-0.71%)
Jul 25, 2002 11.54 11.75 11.54 11.71 14,697 +0.25(+2.21%)
Jul 24, 2002 11.08 11.45 11.01 11.45 28,432 +0.39(+3.56%)
Jul 23, 2002 11.06 11.15 11.02 11.06 11,806 +0.03(+0.26%)
Jul 22, 2002 11.14 11.14 11.03 11.03 33,973 -0.05(-0.45%)
Jul 19, 2002 11.06 11.10 11.00 11.08 26,263 -0.21(-1.84%)
Jul 17, 2002 11.23 11.29 11.12 11.29 891,512 -0.29(-2.51%)
Jul 12, 2002 11.83 11.83 11.58 11.58 7,469 -0.21(-1.76%)
Jul 11, 2002 11.72 11.85 11.72 11.79 963,797 +0.00(+0.00%)
Jul 10, 2002 11.75 11.89 11.75 11.79 5,300 +0.00(+0.00%)
Jul 09, 2002 11.68 11.79 11.68 11.79 20,721 +0.10(+0.89%)
Jul 08, 2002 12.03 12.03 11.68 11.68 14,697 -0.34(-2.86%)
Jul 05, 2002 11.95 12.04 11.95 12.03 5,541 +0.16(+1.33%)
Jul 04, 2002 11.79 11.89 11.77 11.87 7,228 +0.00(+0.00%)
Jul 03, 2002 11.79 11.89 11.77 11.87 7,228 -0.03(-0.24%)
Jul 02, 2002 11.93 12.02 11.83 11.90 9,637 -0.07(-0.62%)
Jul 01, 2002 11.73 11.97 11.66 11.97 49,153 +0.24(+2.09%)
Jun 28, 2002 11.35 11.78 11.35 11.73 57,586 +0.40(+3.52%)
Jun 27, 2002 11.12 11.33 11.12 11.33 11,806 +0.23(+2.06%)
Jun 26, 2002 10.96 11.10 10.93 11.10 13,493 +0.12(+1.06%)
Jun 25, 2002 10.99 10.99 10.96 10.99 12,047 +0.15(+1.42%)
Jun 21, 2002 10.83 10.85 10.78 10.83 48,189 +0.06(+0.58%)
Jun 20, 2002 10.69 10.77 10.60 10.77 5,300 +0.14(+1.29%)
Jun 19, 2002 10.92 10.92 10.62 10.63 11,806 -0.24(-2.21%)
Jun 18, 2002 10.83 10.87 10.82 10.87 4,578 +0.08(+0.77%)
Jun 17, 2002 10.96 10.99 10.58 10.79 29,395 -0.23(-2.07%)
Jun 14, 2002 10.98 11.14 10.98 11.02 18,071 -0.46(-3.98%)
Jun 12, 2002 11.37 11.48 11.33 11.48 18,312 +0.08(+0.73%)
Jun 11, 2002 11.33 11.43 11.33 11.39 7,951 +0.03(+0.29%)
Jun 10, 2002 11.33 11.36 11.33 11.36 963 +0.07(+0.62%)
Jun 07, 2002 11.18 11.29 11.18 11.29 3,614 +0.15(+1.30%)
Jun 06, 2002 11.14 11.21 11.14 11.14 7,951 -0.04(-0.37%)
Jun 05, 2002 11.00 11.18 11.00 11.18 24,094 +0.02(+0.19%)
May 31, 2002 11.29 11.37 11.16 11.16 1,011,986 -0.12(-1.10%)
May 28, 2002 11.29 11.29 11.12 11.29 4,578 +0.06(+0.55%)
May 27, 2002 11.29 11.31 11.23 11.23 6,264 +0.00(+0.00%)
May 24, 2002 11.29 11.31 11.23 11.23 626,468 -0.02(-0.15%)
May 23, 2002 11.26 11.26 11.10 11.24 19,275 -0.02(-0.15%)
May 22, 2002 11.54 11.54 11.25 11.26 5,300 -0.20(-1.70%)
May 21, 2002 11.62 11.64 11.45 11.45 3,614 -0.21(-1.78%)
May 20, 2002 11.66 11.66 11.66 11.66 12,529 +0.00(+0.04%)
May 17, 2002 11.70 11.75 11.66 11.66 14,697 -0.00(-0.04%)
May 16, 2002 11.58 11.67 11.52 11.66 24,094 +0.00(+0.00%)
May 15, 2002 11.61 11.66 11.61 11.66 2,409 +0.04(+0.36%)
May 14, 2002 11.27 11.62 11.27 11.62 10,119 +0.36(+3.17%)
May 13, 2002 11.29 11.33 11.25 11.26 13,252 -0.07(-0.59%)
May 10, 2002 11.56 11.68 11.26 11.33 17,830 -0.27(-2.33%)
May 09, 2002 11.48 11.82 11.48 11.60 7,710 +0.06(+0.54%)
May 08, 2002 11.54 11.58 11.33 11.54 8,915 -0.04(-0.36%)
May 07, 2002 11.70 11.70 11.55 11.58 13,493 -0.17(-1.48%)
May 06, 2002 11.66 11.85 11.66 11.75 7,469 +0.03(+0.25%)
May 03, 2002 11.70 11.82 11.66 11.72 6,023 -0.04(-0.35%)
May 02, 2002 11.58 11.77 11.58 11.77 34,937 +0.18(+1.58%)
May 01, 2002 11.52 11.58 11.52 11.58 7,951 +0.07(+0.58%)
Apr 30, 2002 11.41 11.52 11.41 11.52 21,444 +0.10(+0.91%)
Apr 29, 2002 11.39 11.43 11.37 11.41 1,710,739 +0.02(+0.18%)
Apr 26, 2002 11.16 11.39 11.16 11.39 15,902 +0.19(+1.67%)
Apr 25, 2002 11.10 11.21 11.08 11.21 8,192 +0.15(+1.31%)
Apr 24, 2002 10.87 11.10 10.87 11.06 19,516 +0.19(+1.76%)
Apr 23, 2002 10.98 11.04 10.87 10.87 6,746 -0.15(-1.36%)
Apr 22, 2002 11.21 11.21 11.00 11.02 13,975 -0.19(-1.70%)
Apr 19, 2002 11.27 11.27 11.21 11.21 3,855 -0.04(-0.33%)
Apr 18, 2002 11.25 11.25 11.21 11.25 3,373 +0.04(+0.37%)
Apr 17, 2002 11.10 11.23 11.10 11.21 10,601 +0.08(+0.75%)
Apr 16, 2002 10.89 11.12 10.89 11.12 33,010 -0.16(-1.40%)
Apr 15, 2002 11.23 11.29 11.21 11.28 12,288 +0.01(+0.11%)
Apr 12, 2002 11.18 11.27 11.16 11.27 17,107 +0.08(+0.74%)
Apr 11, 2002 11.16 11.21 11.16 11.18 1,686 +0.03(+0.26%)
Apr 10, 2002 11.00 11.16 11.00 11.16 16,143 +0.14(+1.24%)
Apr 09, 2002 11.06 11.06 11.02 11.02 30,359 -0.06(-0.56%)
Apr 08, 2002 11.16 11.16 10.98 11.08 7,710 -0.02(-0.19%)
Apr 05, 2002 11.04 11.10 11.00 11.10 47,948 +0.04(+0.38%)
Apr 04, 2002 11.04 11.06 10.92 11.06 18,553 +0.00(+0.00%)
Apr 03, 2002 11.20 11.20 11.06 11.06 7,469 -0.12(-1.11%)
Apr 02, 2002 11.12 11.20 11.12 11.18 505,993 +0.02(+0.19%)
Apr 01, 2002 11.14 11.16 11.06 11.16 24,094 +0.02(+0.19%)
Mar 29, 2002 11.08 11.18 11.08 11.14 6,746 +0.00(+0.00%)
Mar 28, 2002 11.08 11.18 11.08 11.14 6,746 +0.06(+0.56%)
Mar 27, 2002 11.04 11.08 11.04 11.08 1,927 +0.01(+0.07%)
Mar 26, 2002 11.04 11.07 10.98 11.07 10,119 +0.07(+0.64%)
Mar 25, 2002 11.00 11.02 10.87 11.00 27,227 +0.05(+0.45%)
Mar 22, 2002 10.94 10.99 10.89 10.95 6,746 +0.04(+0.34%)
Mar 21, 2002 10.83 10.95 10.81 10.92 12,529 +0.10(+0.96%)
Mar 20, 2002 10.75 10.83 10.71 10.81 4,578 -0.02(-0.19%)
Mar 19, 2002 10.73 10.83 10.73 10.83 5,541 +0.17(+1.56%)
Mar 18, 2002 10.58 10.67 10.55 10.67 17,589 +0.06(+0.59%)
Mar 15, 2002 10.48 10.60 10.48 10.60 14,697 +0.02(+0.20%)
Mar 14, 2002 10.53 10.60 10.53 10.58 2,409 +0.04(+0.35%)
Mar 13, 2002 10.61 10.65 10.54 10.55 2,650 -0.08(-0.74%)
Mar 12, 2002 10.65 10.65 10.56 10.62 5,059 -0.05(-0.51%)
Mar 11, 2002 10.79 10.79 10.65 10.68 4,096 -0.05(-0.46%)
Mar 08, 2002 10.67 10.73 10.62 10.73 5,541 +0.10(+0.98%)
Mar 07, 2002 10.67 10.67 10.62 10.62 722 +0.00(+0.00%)
Mar 06, 2002 10.56 10.62 10.42 10.62 40,961 +0.00(+0.00%)
Mar 05, 2002 10.58 10.67 10.54 10.62 13,734 +0.04(+0.39%)
Mar 04, 2002 10.35 10.58 10.35 10.58 6,746 +0.21(+2.00%)
Mar 01, 2002 10.33 10.38 10.33 10.38 3,855 +0.06(+0.56%)
Feb 28, 2002 10.23 10.33 10.23 10.32 698,752 +0.02(+0.24%)
Feb 27, 2002 10.19 10.29 10.18 10.29 7,951 +0.12(+1.22%)
Feb 26, 2002 9.981 10.17 9.981 10.17 6,987 +0.12(+1.24%)
Feb 25, 2002 10.00 10.04 9.919 10.04 4,096 +0.06(+0.62%)
Feb 22, 2002 9.857 9.981 9.857 9.981 8,433 +0.17(+1.69%)
Feb 21, 2002 9.774 9.857 9.753 9.815 10,842 +0.02(+0.21%)
Feb 20, 2002 9.811 9.811 9.753 9.795 4,337 -0.05(-0.51%)
Feb 19, 2002 9.878 9.878 9.795 9.844 6,023 +0.01(+0.08%)
Feb 18, 2002 9.795 9.836 9.795 9.836 68,670 +0.00(+0.00%)
Feb 15, 2002 9.795 9.836 9.795 9.836 3,373 +0.04(+0.42%)
Feb 14, 2002 9.857 9.878 9.774 9.795 6,746 -0.06(-0.63%)
Feb 13, 2002 9.836 9.857 9.836 9.857 1,686 +0.02(+0.21%)
Feb 12, 2002 9.836 9.836 9.774 9.836 1,204 +0.02(+0.21%)
Feb 11, 2002 9.836 9.836 9.774 9.815 2,168 +0.04(+0.42%)
Feb 08, 2002 9.836 9.836 9.728 9.774 8,192 -0.17(-1.67%)
Feb 07, 2002 10.02 10.09 9.940 9.940 12,529 -0.08(-0.83%)
Feb 06, 2002 10.04 10.09 10.00 10.02 7,469 +0.01(+0.12%)
Feb 05, 2002 10.04 10.09 10.00 10.01 1,445 -0.01(-0.12%)
Feb 04, 2002 10.17 10.17 10.02 10.02 4,096 -0.15(-1.43%)
Feb 01, 2002 10.25 10.25 10.17 10.17 4,818 -0.04(-0.41%)
Jan 31, 2002 10.17 10.23 10.17 10.21 3,614 +0.00(+0.00%)
Jan 30, 2002 10.23 10.23 10.17 10.21 3,132 +0.04(+0.41%)
Jan 29, 2002 10.27 10.27 10.13 10.17 7,228 +0.00(+0.00%)
Jan 28, 2002 10.06 10.17 10.02 10.17 9,397 +0.09(+0.91%)
Jan 25, 2002 10.21 10.21 10.08 10.08 5,782 -0.19(-1.82%)
Jan 24, 2002 10.26 10.26 10.17 10.26 6,505 -0.01(-0.08%)
Jan 23, 2002 10.29 10.29 10.21 10.27 4,578 +0.00(+0.00%)
Jan 22, 2002 10.31 10.31 10.23 10.27 265,044 -0.02(-0.20%)
Jan 21, 2002 10.29 10.31 10.28 10.29 8,674 +0.00(+0.00%)
Jan 18, 2002 10.29 10.31 10.28 10.29 8,674 -0.02(-0.20%)
Jan 17, 2002 10.31 10.34 10.29 10.31 819,227 -0.02(-0.20%)
Jan 16, 2002 10.52 10.52 10.33 10.33 6,746 -0.19(-1.78%)
Jan 15, 2002 10.67 10.67 10.50 10.52 6,987 -0.10(-0.98%)
Jan 14, 2002 10.67 10.73 10.62 10.62 11,083 +0.02(+0.20%)
Jan 11, 2002 10.73 10.73 10.60 10.60 3,614 -0.06(-0.58%)
Jan 10, 2002 10.65 10.83 10.58 10.67 21,926 +0.59(+5.85%)
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.