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

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2004 9.582 9.582 9.437 9.437 4,598 -0.15(-1.55%)
Mar 30, 2004 9.565 9.607 9.553 9.586 11,375 +0.02(+0.22%)
Mar 29, 2004 9.545 9.627 9.516 9.565 12,343 +0.04(+0.39%)
Mar 26, 2004 9.379 9.528 9.359 9.528 9,922 +0.17(+1.86%)
Mar 25, 2004 9.111 9.396 9.111 9.355 35,819 +0.22(+2.40%)
Mar 24, 2004 9.524 9.524 9.136 9.136 15,489 -0.37(-3.87%)
Mar 23, 2004 9.193 9.503 9.193 9.503 15,247 +0.31(+3.37%)
Mar 22, 2004 9.131 9.210 9.090 9.193 15,489 +0.10(+1.14%)
Mar 19, 2004 9.173 9.173 9.069 9.090 47,678 -0.04(-0.45%)
Mar 18, 2004 9.297 9.297 9.131 9.131 19,361 +0.02(+0.23%)
Mar 17, 2004 9.007 9.169 8.966 9.111 61,473 +0.14(+1.61%)
Mar 16, 2004 9.359 9.359 8.904 8.966 82,287 -0.38(-4.02%)
Mar 15, 2004 9.545 9.545 9.342 9.342 43,079 -0.31(-3.17%)
Mar 12, 2004 9.586 9.648 9.565 9.648 16,457 +0.10(+1.08%)
Mar 11, 2004 9.697 9.731 9.545 9.545 9,922 -0.15(-1.58%)
Mar 10, 2004 9.999 10.12 9.697 9.697 10,890 -0.34(-3.42%)
Mar 09, 2004 10.16 10.16 10.04 10.04 14,037 -0.14(-1.42%)
Mar 08, 2004 10.16 10.21 10.14 10.19 7,986 -0.02(-0.16%)
Mar 05, 2004 10.14 10.21 10.14 10.20 2,178 +0.02(+0.16%)
Mar 04, 2004 10.19 10.19 10.12 10.19 20,087 +0.00(+0.04%)
Mar 03, 2004 10.19 10.23 10.15 10.18 40,901 -0.02(-0.24%)
Mar 02, 2004 10.16 10.29 10.16 10.21 15,973 +0.08(+0.82%)
Mar 01, 2004 10.09 10.12 10.09 10.12 2,420 +0.00(+0.00%)
Feb 27, 2004 10.20 10.21 10.12 10.12 8,954 -0.10(-1.01%)
Feb 26, 2004 10.33 10.33 10.23 10.23 17,667 -0.08(-0.80%)
Feb 25, 2004 10.35 10.35 10.31 10.31 38,723 -0.15(-1.42%)
Feb 24, 2004 10.25 10.52 10.25 10.46 38,965 +0.24(+2.35%)
Feb 23, 2004 10.12 10.22 10.08 10.22 38,965 +0.10(+0.98%)
Feb 20, 2004 10.16 10.18 10.09 10.12 21,781 -0.09(-0.85%)
Feb 19, 2004 10.32 10.33 10.21 10.21 17,667 -0.12(-1.12%)
Feb 18, 2004 10.16 10.33 10.16 10.32 12,101 +0.18(+1.75%)
Feb 17, 2004 10.14 10.29 10.14 10.14 22,750 +0.06(+0.57%)
Feb 13, 2004 10.06 10.12 10.06 10.09 15,973 +0.04(+0.37%)
Feb 12, 2004 10.12 10.12 9.999 10.05 15,005 -0.06(-0.61%)
Feb 11, 2004 10.32 10.32 10.09 10.11 17,909 -0.19(-1.84%)
Feb 10, 2004 10.31 10.31 10.23 10.30 11,617 +0.02(+0.20%)
Feb 09, 2004 10.33 10.33 10.25 10.28 13,311 -0.03(-0.32%)
Feb 06, 2004 10.16 10.31 10.16 10.31 9,196 +0.16(+1.59%)
Feb 05, 2004 10.11 10.16 10.10 10.15 15,005 +0.01(+0.12%)
Feb 04, 2004 10.32 10.32 10.14 10.14 7,986 -0.17(-1.64%)
Feb 03, 2004 10.32 10.33 10.30 10.31 12,827 +0.02(+0.20%)
Feb 02, 2004 10.37 10.41 10.28 10.29 31,462 -0.07(-0.64%)
Jan 30, 2004 10.47 10.47 10.35 10.35 18,393 -0.10(-0.95%)
Jan 29, 2004 10.45 10.51 10.37 10.45 22,750 -0.03(-0.28%)
Jan 28, 2004 10.54 10.62 10.48 10.48 9,438 -0.07(-0.70%)
Jan 27, 2004 10.61 10.61 10.54 10.56 15,489 -0.01(-0.12%)
Jan 26, 2004 10.49 10.57 10.49 10.57 22,750 +0.10(+0.91%)
Jan 23, 2004 10.34 10.47 10.33 10.47 31,462 +0.13(+1.28%)
Jan 22, 2004 10.23 10.37 10.16 10.34 29,526 +0.10(+0.93%)
Jan 21, 2004 10.25 10.31 10.25 10.25 35,093 -0.02(-0.20%)
Jan 20, 2004 10.12 10.27 10.02 10.27 24,928 +0.15(+1.47%)
Jan 16, 2004 10.59 10.59 9.999 10.12 37,271 -0.48(-4.52%)
Jan 15, 2004 10.58 10.63 10.54 10.60 44,531 +0.05(+0.43%)
Jan 14, 2004 10.54 10.57 10.54 10.55 6,050 +0.06(+0.55%)
Jan 13, 2004 10.40 10.60 10.40 10.49 17,667 +0.11(+1.03%)
Jan 12, 2004 10.35 10.39 10.30 10.39 10,890 +0.06(+0.56%)
Jan 09, 2004 10.43 10.45 10.38 10.33 11,375 -0.04(-0.40%)
Jan 08, 2004 10.62 10.62 10.26 10.37 27,590 -0.25(-2.33%)
Jan 07, 2004 10.77 10.79 10.62 10.62 7,744 -0.17(-1.57%)
Jan 06, 2004 10.77 10.80 10.72 10.79 17,183 +0.06(+0.58%)
Jan 05, 2004 10.64 10.80 10.60 10.73 15,489 +0.10(+0.97%)
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.