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

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 10.00 10.04 9.940 9.981 68,911 +0.04(+0.42%)
Apr 29, 2004 9.919 10.02 9.919 9.940 37,829 -0.02(-0.21%)
Apr 28, 2004 9.919 10.04 9.815 9.961 43,611 +0.00(+0.00%)
Apr 27, 2004 9.649 10.02 9.649 9.961 169,387 +0.75(+8.11%)
Apr 26, 2004 9.234 9.255 9.214 9.214 7,710 -0.06(-0.67%)
Apr 23, 2004 9.317 9.380 9.234 9.276 21,203 -0.02(-0.22%)
Apr 22, 2004 9.172 9.380 9.172 9.297 10,119 +0.15(+1.63%)
Apr 21, 2004 9.131 9.172 9.110 9.147 24,094 +0.02(+0.18%)
Apr 20, 2004 9.172 9.297 9.118 9.131 12,770 +0.00(+0.00%)
Apr 19, 2004 9.193 9.193 9.106 9.131 36,624 -0.04(-0.45%)
Apr 16, 2004 9.176 9.284 9.131 9.172 29,154 +0.03(+0.32%)
Apr 15, 2004 9.247 9.359 9.139 9.143 13,734 -0.05(-0.54%)
Apr 14, 2004 9.446 9.446 9.193 9.193 11,324 -0.25(-2.64%)
Apr 13, 2004 9.546 9.546 9.442 9.442 14,456 -0.10(-1.09%)
Apr 12, 2004 9.463 9.587 9.463 9.546 4,096 +0.08(+0.88%)
Apr 08, 2004 9.533 9.587 9.463 9.463 6,264 -0.07(-0.74%)
Apr 07, 2004 9.546 9.546 9.504 9.533 2,891 -0.01(-0.13%)
Apr 06, 2004 9.525 9.546 9.483 9.546 6,746 +0.06(+0.66%)
Apr 05, 2004 9.587 9.608 9.450 9.483 13,493 -0.12(-1.30%)
Apr 02, 2004 9.566 9.608 9.566 9.608 19,516 +0.05(+0.56%)
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.