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 (%)
Apr 29, 2005 8.780 9.007 8.780 8.908 24,686 +0.10(+1.13%)
Apr 28, 2005 8.875 9.003 8.805 8.809 33,882 -0.06(-0.70%)
Apr 27, 2005 9.049 9.059 8.842 8.871 24,928 -0.24(-2.59%)
Apr 26, 2005 8.966 9.111 8.966 9.107 20,813 +0.23(+2.61%)
Apr 25, 2005 8.884 8.937 8.784 8.875 24,686 -0.01(-0.09%)
Apr 22, 2005 9.173 9.173 8.788 8.884 42,595 -0.29(-3.15%)
Apr 21, 2005 8.871 9.193 8.863 9.173 27,348 +0.30(+3.40%)
Apr 20, 2005 8.987 8.987 8.784 8.871 27,348 -0.32(-3.51%)
Apr 19, 2005 8.884 9.193 8.842 9.193 145,212 +0.31(+3.49%)
Apr 18, 2005 9.090 9.090 8.884 8.884 15,005 -0.11(-1.19%)
Apr 15, 2005 9.020 9.313 8.987 8.991 33,882 -0.02(-0.27%)
Apr 14, 2005 9.317 9.317 9.016 9.016 10,648 -0.33(-3.54%)
Apr 13, 2005 9.627 9.627 9.342 9.346 18,151 -0.29(-3.00%)
Apr 12, 2005 9.565 9.636 9.421 9.636 64,377 +0.01(+0.09%)
Apr 11, 2005 9.660 9.751 9.545 9.627 91,242 -0.07(-0.77%)
Apr 08, 2005 9.916 9.916 9.702 9.702 9,922 -0.21(-2.17%)
Apr 07, 2005 9.669 9.916 9.669 9.916 2,904 +0.18(+1.87%)
Apr 06, 2005 9.780 9.834 9.689 9.735 11,132 -0.00(-0.04%)
Apr 05, 2005 9.875 9.896 9.739 9.739 4,840 -0.14(-1.38%)
Apr 04, 2005 9.813 9.900 9.784 9.875 14,521 +0.02(+0.21%)
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.