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

Stepan Company (NY: SCL )

84.18 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Mar 31, 2005 9.812 9.833 9.709 9.713 17,427 -0.07(-0.72%)
Mar 30, 2005 9.585 9.783 9.502 9.783 15,006 +0.15(+1.54%)
Mar 29, 2005 9.915 9.915 9.630 9.634 18,637 -0.28(-2.83%)
Mar 28, 2005 9.833 9.969 9.787 9.915 13,554 +0.13(+1.35%)
Mar 24, 2005 9.568 9.833 9.568 9.783 19,605 +0.22(+2.29%)
Mar 23, 2005 9.626 9.630 9.564 9.564 22,026 -0.07(-0.77%)
Mar 22, 2005 9.502 9.639 9.440 9.639 12,102 +0.13(+1.39%)
Mar 21, 2005 9.556 9.622 9.502 9.506 4,840 -0.09(-0.95%)
Mar 18, 2005 9.853 9.932 9.539 9.597 64,384 -0.15(-1.57%)
Mar 17, 2005 9.610 9.750 9.610 9.750 9,923 +0.14(+1.46%)
Mar 16, 2005 9.647 9.647 9.399 9.610 25,657 -0.08(-0.81%)
Mar 15, 2005 9.544 9.750 9.544 9.688 26,141 +0.16(+1.69%)
Mar 14, 2005 9.729 9.791 9.440 9.527 26,383 -0.23(-2.33%)
Mar 11, 2005 9.961 10.10 9.754 9.754 15,733 -0.19(-1.87%)
Mar 10, 2005 9.998 10.03 9.791 9.940 15,733 -0.12(-1.19%)
Mar 09, 2005 9.874 10.12 9.874 10.06 25,657 +0.19(+1.88%)
Mar 08, 2005 9.907 9.977 9.874 9.874 6,777 -0.03(-0.33%)
Mar 07, 2005 9.895 10.01 9.895 9.907 7,745 +0.03(+0.33%)
Mar 04, 2005 9.791 9.936 9.758 9.874 5,567 +0.14(+1.49%)
Mar 03, 2005 9.849 9.911 9.729 9.729 12,102 -0.12(-1.26%)
Mar 02, 2005 9.833 9.911 9.791 9.853 7,019 -0.04(-0.38%)
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.