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

Stepan Company (NY: SCL )

85.64 -1.09 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
May 31, 2005 8.745 8.915 8.570 8.803 46,262 +0.02(+0.19%)
May 27, 2005 8.653 8.915 8.633 8.786 14,938 +0.15(+1.78%)
May 26, 2005 8.637 8.716 8.525 8.633 38,310 -0.08(-0.95%)
May 25, 2005 8.861 8.902 8.716 8.716 21,926 -0.15(-1.73%)
May 24, 2005 8.736 8.923 8.736 8.869 67,224 +0.05(+0.56%)
May 23, 2005 8.985 8.985 8.782 8.819 44,816 -0.07(-0.75%)
May 20, 2005 8.852 8.960 8.836 8.886 9,878 -0.07(-0.79%)
May 19, 2005 8.965 8.965 8.807 8.956 91,560 +0.03(+0.33%)
May 18, 2005 8.944 9.006 8.902 8.927 102,885 -0.01(-0.14%)
May 17, 2005 8.720 8.944 8.716 8.940 56,864 +0.15(+1.75%)
May 16, 2005 8.923 8.985 8.740 8.786 24,817 -0.18(-2.04%)
May 13, 2005 9.006 9.043 8.840 8.969 32,046 -0.08(-0.87%)
May 12, 2005 8.819 9.048 8.819 9.048 46,503 +0.25(+2.83%)
May 11, 2005 8.927 9.048 8.757 8.799 41,925 -0.13(-1.44%)
May 10, 2005 9.023 9.048 8.873 8.927 50,599 -0.12(-1.33%)
May 09, 2005 9.048 9.193 8.882 9.048 56,382 -0.04(-0.46%)
May 06, 2005 9.297 9.346 9.064 9.089 37,347 -0.17(-1.79%)
May 05, 2005 9.006 9.338 9.006 9.255 51,322 +0.04(+0.45%)
May 04, 2005 9.068 9.272 9.048 9.214 68,429 +0.15(+1.60%)
May 03, 2005 8.923 9.172 8.882 9.068 62,405 +0.17(+1.86%)
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.