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 30, 2004 9.957 9.998 9.895 9.936 69,225 +0.04(+0.42%)
Apr 29, 2004 9.874 9.977 9.874 9.895 38,001 -0.02(-0.21%)
Apr 28, 2004 9.874 9.998 9.771 9.915 43,810 +0.00(+0.00%)
Apr 27, 2004 9.606 9.977 9.606 9.915 170,159 +0.74(+8.11%)
Apr 26, 2004 9.192 9.213 9.172 9.172 7,745 -0.06(-0.67%)
Apr 23, 2004 9.275 9.337 9.192 9.234 21,300 -0.02(-0.22%)
Apr 22, 2004 9.130 9.337 9.130 9.254 10,165 +0.15(+1.63%)
Apr 21, 2004 9.089 9.130 9.068 9.106 24,204 +0.02(+0.18%)
Apr 20, 2004 9.130 9.254 9.077 9.089 12,828 +0.00(+0.00%)
Apr 19, 2004 9.151 9.151 9.064 9.089 36,791 -0.04(-0.45%)
Apr 16, 2004 9.135 9.242 9.089 9.130 29,287 +0.03(+0.32%)
Apr 15, 2004 9.205 9.316 9.097 9.102 13,796 -0.05(-0.54%)
Apr 14, 2004 9.403 9.403 9.151 9.151 11,376 -0.25(-2.64%)
Apr 13, 2004 9.502 9.502 9.399 9.399 14,522 -0.10(-1.09%)
Apr 12, 2004 9.420 9.544 9.420 9.502 4,114 +0.08(+0.88%)
Apr 08, 2004 9.490 9.544 9.420 9.420 6,293 -0.07(-0.74%)
Apr 07, 2004 9.502 9.502 9.461 9.490 2,904 -0.01(-0.13%)
Apr 06, 2004 9.482 9.502 9.440 9.502 6,777 +0.06(+0.66%)
Apr 05, 2004 9.544 9.564 9.407 9.440 13,554 -0.12(-1.30%)
Apr 02, 2004 9.523 9.564 9.523 9.564 19,605 +0.05(+0.56%)
Apr 01, 2004 9.461 9.544 9.461 9.511 19,605 +0.07(+0.79%)
Mar 31, 2004 9.581 9.581 9.436 9.436 4,598 -0.15(-1.55%)
Mar 30, 2004 9.564 9.606 9.552 9.585 11,376 +0.02(+0.22%)
Mar 29, 2004 9.544 9.626 9.515 9.564 12,344 +0.04(+0.39%)
Mar 26, 2004 9.378 9.527 9.358 9.527 9,923 +0.17(+1.86%)
Mar 25, 2004 9.110 9.395 9.110 9.354 35,823 +0.22(+2.40%)
Mar 24, 2004 9.523 9.523 9.135 9.135 15,491 -0.37(-3.87%)
Mar 23, 2004 9.192 9.502 9.192 9.502 15,248 +0.31(+3.37%)
Mar 22, 2004 9.130 9.209 9.089 9.192 15,491 +0.10(+1.14%)
Mar 19, 2004 9.172 9.172 9.068 9.089 47,683 -0.04(-0.45%)
Mar 18, 2004 9.296 9.296 9.130 9.130 19,363 +0.02(+0.23%)
Mar 17, 2004 9.006 9.168 8.965 9.110 61,480 +0.14(+1.61%)
Mar 16, 2004 9.358 9.358 8.903 8.965 82,296 -0.38(-4.02%)
Mar 15, 2004 9.544 9.544 9.341 9.341 43,084 -0.31(-3.17%)
Mar 12, 2004 9.585 9.647 9.564 9.647 16,459 +0.10(+1.08%)
Mar 11, 2004 9.696 9.729 9.544 9.544 9,923 -0.15(-1.58%)
Mar 10, 2004 9.998 10.12 9.696 9.696 10,892 -0.34(-3.42%)
Mar 09, 2004 10.16 10.16 10.04 10.04 14,038 -0.14(-1.42%)
Mar 08, 2004 10.16 10.20 10.13 10.18 7,987 -0.02(-0.16%)
Mar 05, 2004 10.14 10.20 10.14 10.20 2,178 +0.02(+0.16%)
Mar 04, 2004 10.18 10.18 10.12 10.18 20,089 +0.00(+0.04%)
Mar 03, 2004 10.19 10.23 10.15 10.18 40,906 -0.02(-0.24%)
Mar 02, 2004 10.16 10.29 10.16 10.20 15,975 +0.08(+0.82%)
Mar 01, 2004 10.08 10.12 10.08 10.12 2,420 +0.00(+0.00%)
Feb 27, 2004 10.20 10.21 10.12 10.12 8,955 -0.10(-1.01%)
Feb 26, 2004 10.33 10.33 10.23 10.23 17,669 -0.08(-0.80%)
Feb 25, 2004 10.35 10.35 10.31 10.31 38,727 -0.15(-1.42%)
Feb 24, 2004 10.25 10.52 10.25 10.46 38,969 +0.24(+2.35%)
Feb 23, 2004 10.12 10.22 10.08 10.22 38,969 +0.10(+0.98%)
Feb 20, 2004 10.16 10.18 10.08 10.12 21,784 -0.09(-0.85%)
Feb 19, 2004 10.32 10.32 10.20 10.20 17,669 -0.12(-1.12%)
Feb 18, 2004 10.16 10.33 10.16 10.32 12,102 +0.18(+1.75%)
Feb 17, 2004 10.14 10.29 10.14 10.14 22,752 +0.06(+0.57%)
Feb 13, 2004 10.06 10.12 10.06 10.08 15,975 +0.04(+0.37%)
Feb 12, 2004 10.12 10.12 9.998 10.05 15,006 -0.06(-0.61%)
Feb 11, 2004 10.32 10.32 10.08 10.11 17,911 -0.19(-1.84%)
Feb 10, 2004 10.31 10.31 10.23 10.30 11,618 +0.02(+0.20%)
Feb 09, 2004 10.33 10.33 10.25 10.28 13,312 -0.03(-0.32%)
Feb 06, 2004 10.16 10.31 10.16 10.31 9,197 +0.16(+1.59%)
Feb 05, 2004 10.11 10.16 10.10 10.15 15,006 +0.01(+0.12%)
Feb 04, 2004 10.32 10.32 10.14 10.14 7,987 -0.17(-1.64%)
Feb 03, 2004 10.32 10.33 10.30 10.31 12,828 +0.02(+0.20%)
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.