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

Stepan Company (NY: SCL )

82.99 -1.54 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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%)
Apr 01, 2004 9.504 9.587 9.504 9.554 19,516 +0.07(+0.79%)
Mar 31, 2004 9.624 9.624 9.479 9.479 4,578 -0.15(-1.55%)
Mar 30, 2004 9.608 9.649 9.595 9.629 11,324 +0.02(+0.22%)
Mar 29, 2004 9.587 9.670 9.558 9.608 12,288 +0.04(+0.39%)
Mar 26, 2004 9.421 9.570 9.400 9.570 9,878 +0.17(+1.86%)
Mar 25, 2004 9.151 9.438 9.151 9.396 35,660 +0.22(+2.40%)
Mar 24, 2004 9.566 9.566 9.176 9.176 15,420 -0.37(-3.87%)
Mar 23, 2004 9.234 9.546 9.234 9.546 15,179 +0.31(+3.37%)
Mar 22, 2004 9.172 9.251 9.131 9.234 15,420 +0.10(+1.14%)
Mar 19, 2004 9.214 9.214 9.110 9.131 47,467 -0.04(-0.45%)
Mar 18, 2004 9.338 9.338 9.172 9.172 19,275 +0.02(+0.23%)
Mar 17, 2004 9.048 9.209 9.006 9.151 61,201 +0.15(+1.61%)
Mar 16, 2004 9.400 9.400 8.944 9.006 81,922 -0.38(-4.02%)
Mar 15, 2004 9.587 9.587 9.384 9.384 42,888 -0.31(-3.17%)
Mar 12, 2004 9.629 9.691 9.608 9.691 16,384 +0.10(+1.08%)
Mar 11, 2004 9.741 9.774 9.587 9.587 9,878 -0.15(-1.58%)
Mar 10, 2004 10.04 10.16 9.741 9.741 10,842 -0.34(-3.42%)
Mar 09, 2004 10.21 10.21 10.09 10.09 13,975 -0.15(-1.42%)
Mar 08, 2004 10.21 10.25 10.18 10.23 7,951 -0.02(-0.16%)
Mar 05, 2004 10.19 10.25 10.19 10.25 2,168 +0.02(+0.16%)
Mar 04, 2004 10.23 10.23 10.17 10.23 19,998 +0.00(+0.04%)
Mar 03, 2004 10.24 10.27 10.19 10.23 40,720 -0.02(-0.24%)
Mar 02, 2004 10.21 10.33 10.21 10.25 15,902 +0.08(+0.82%)
Mar 01, 2004 10.13 10.17 10.13 10.17 2,409 +0.00(+0.00%)
Feb 27, 2004 10.24 10.26 10.17 10.17 8,915 -0.10(-1.01%)
Feb 26, 2004 10.38 10.38 10.27 10.27 17,589 -0.08(-0.80%)
Feb 25, 2004 10.40 10.40 10.35 10.35 38,551 -0.15(-1.42%)
Feb 24, 2004 10.29 10.57 10.29 10.50 38,792 +0.24(+2.35%)
Feb 23, 2004 10.17 10.26 10.13 10.26 38,792 +0.10(+0.98%)
Feb 20, 2004 10.21 10.22 10.13 10.16 21,685 -0.09(-0.85%)
Feb 19, 2004 10.37 10.37 10.25 10.25 17,589 -0.12(-1.12%)
Feb 18, 2004 10.21 10.38 10.21 10.37 12,047 +0.18(+1.75%)
Feb 17, 2004 10.19 10.33 10.19 10.19 22,649 +0.06(+0.57%)
Feb 13, 2004 10.11 10.17 10.11 10.13 15,902 +0.04(+0.37%)
Feb 12, 2004 10.16 10.17 10.04 10.09 14,938 -0.06(-0.61%)
Feb 11, 2004 10.37 10.37 10.13 10.16 17,830 -0.19(-1.85%)
Feb 10, 2004 10.35 10.36 10.27 10.35 11,565 +0.02(+0.20%)
Feb 09, 2004 10.38 10.38 10.29 10.33 13,252 -0.03(-0.32%)
Feb 06, 2004 10.21 10.36 10.21 10.36 9,156 +0.16(+1.59%)
Feb 05, 2004 10.16 10.21 10.15 10.20 14,938 +0.01(+0.12%)
Feb 04, 2004 10.37 10.37 10.18 10.18 7,951 -0.17(-1.64%)
Feb 03, 2004 10.36 10.38 10.35 10.35 12,770 +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.