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, 2010 32.64 32.80 31.35 31.45 358,042 -1.46(-4.44%)
Apr 29, 2010 31.17 33.11 30.96 32.91 311,838 +1.97(+6.37%)
Apr 28, 2010 31.64 31.76 30.79 30.94 265,638 -0.72(-2.27%)
Apr 27, 2010 31.12 32.15 30.85 31.66 271,418 +0.50(+1.60%)
Apr 26, 2010 31.30 31.75 31.12 31.16 221,969 -0.05(-0.15%)
Apr 23, 2010 30.91 31.24 30.58 31.21 233,580 +0.15(+0.49%)
Apr 22, 2010 30.02 31.27 29.88 31.05 229,980 +0.75(+2.47%)
Apr 21, 2010 30.31 30.31 28.90 30.31 426,544 +0.22(+0.73%)
Apr 20, 2010 26.93 30.21 26.93 30.09 733,503 +4.46(+17.38%)
Apr 19, 2010 25.42 25.75 25.10 25.63 126,311 +0.18(+0.70%)
Apr 16, 2010 25.59 25.72 25.36 25.45 171,813 -0.14(-0.55%)
Apr 15, 2010 24.95 25.66 24.93 25.59 70,618 +0.56(+2.22%)
Apr 14, 2010 25.33 25.64 24.85 25.04 158,328 -0.14(-0.56%)
Apr 13, 2010 24.91 25.24 24.82 25.18 230,278 +0.15(+0.58%)
Apr 12, 2010 24.96 25.11 24.67 25.03 113,622 +0.18(+0.72%)
Apr 09, 2010 24.34 24.86 24.07 24.86 101,577 +0.58(+2.38%)
Apr 08, 2010 23.95 24.63 23.73 24.28 130,878 +0.33(+1.37%)
Apr 07, 2010 23.90 23.95 23.65 23.95 154,826 -0.04(-0.16%)
Apr 06, 2010 23.13 24.03 22.90 23.99 70,088 +0.67(+2.87%)
Apr 05, 2010 23.20 23.47 22.98 23.32 192,433 +0.27(+1.19%)
Apr 01, 2010 23.45 23.04 23.04 23.04 380,040 -0.16(-0.70%)
Mar 31, 2010 23.29 23.75 23.04 23.21 193,994 -0.10(-0.41%)
Mar 30, 2010 22.58 23.31 22.57 23.30 110,794 +0.82(+3.64%)
Mar 29, 2010 21.76 22.67 21.76 22.48 85,292 +0.75(+3.44%)
Mar 26, 2010 21.93 22.32 21.52 21.74 87,204 -0.17(-0.80%)
Mar 25, 2010 22.37 22.56 21.89 21.91 86,287 -0.39(-1.73%)
Mar 24, 2010 22.68 22.68 22.16 22.30 95,959 -0.40(-1.77%)
Mar 23, 2010 22.83 22.83 22.42 22.70 79,088 -0.01(-0.06%)
Mar 22, 2010 22.43 22.72 22.16 22.71 51,536 +0.24(+1.09%)
Mar 19, 2010 22.84 23.02 22.04 22.47 153,605 -0.31(-1.37%)
Mar 18, 2010 22.25 23.07 22.09 22.78 87,948 +0.52(+2.35%)
Mar 17, 2010 22.10 22.49 21.95 22.26 91,183 +0.04(+0.19%)
Mar 16, 2010 22.19 22.50 22.01 22.21 88,473 +0.02(+0.11%)
Mar 15, 2010 22.26 22.26 22.04 22.19 81,371 -0.12(-0.56%)
Mar 12, 2010 21.89 22.43 21.66 22.31 157,825 +0.43(+1.97%)
Mar 11, 2010 22.00 22.00 21.47 21.88 81,571 -0.13(-0.58%)
Mar 10, 2010 21.99 22.57 21.94 22.01 195,622 +0.12(+0.57%)
Mar 09, 2010 21.56 21.98 21.43 21.89 86,795 +0.32(+1.48%)
Mar 08, 2010 21.91 22.19 21.43 21.57 96,028 -0.43(-1.94%)
Mar 05, 2010 21.54 22.21 21.37 21.99 209,636 +0.52(+2.44%)
Mar 04, 2010 21.11 21.65 21.11 21.47 113,000 +0.50(+2.40%)
Mar 03, 2010 20.66 21.11 20.44 20.97 152,204 +0.35(+1.71%)
Mar 02, 2010 20.18 20.75 20.03 20.62 239,693 +0.51(+2.56%)
Mar 01, 2010 19.59 20.10 19.41 20.10 164,477 +0.36(+1.83%)
Feb 26, 2010 20.01 20.01 19.54 19.74 155,099 -0.32(-1.59%)
Feb 25, 2010 20.06 20.16 19.70 20.06 56,206 -0.35(-1.71%)
Feb 24, 2010 20.37 20.76 20.35 20.41 88,107 +0.14(+0.70%)
Feb 23, 2010 20.80 20.89 20.23 20.27 163,173 -0.67(-3.22%)
Feb 22, 2010 20.99 21.01 20.70 20.94 86,154 -0.10(-0.49%)
Feb 19, 2010 20.98 21.15 20.74 21.04 84,109 +0.12(+0.57%)
Feb 18, 2010 20.59 20.98 20.50 20.92 110,395 +0.26(+1.24%)
Feb 17, 2010 20.62 20.78 20.44 20.67 186,963 +0.14(+0.68%)
Feb 16, 2010 20.94 20.94 20.46 20.53 204,890 -0.22(-1.06%)
Feb 12, 2010 19.97 20.75 20.75 20.75 607,473 +0.67(+3.31%)
Feb 11, 2010 19.83 20.38 19.67 20.08 285,076 +0.59(+3.05%)
Feb 10, 2010 20.58 20.58 19.00 19.49 515,708 -1.24(-6.00%)
Feb 09, 2010 21.59 21.86 20.11 20.73 496,054 -2.01(-8.83%)
Feb 08, 2010 23.06 23.06 22.72 22.74 95,632 -0.33(-1.45%)
Feb 05, 2010 22.88 23.26 22.43 23.07 229,208 +0.18(+0.79%)
Feb 04, 2010 23.31 23.46 22.83 22.89 66,872 -0.62(-2.64%)
Feb 03, 2010 23.49 23.66 23.49 23.51 211,093 -0.06(-0.26%)
Feb 02, 2010 24.09 24.09 23.23 23.57 180,482 -0.41(-1.71%)
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.