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

Stepan Company (NY: SCL )

84.18 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 8.705 8.874 8.531 8.763 46,473 +0.02(+0.19%)
May 27, 2005 8.614 8.874 8.593 8.746 15,006 +0.15(+1.78%)
May 26, 2005 8.597 8.676 8.486 8.593 38,485 -0.08(-0.95%)
May 25, 2005 8.821 8.862 8.676 8.676 22,026 -0.15(-1.73%)
May 24, 2005 8.697 8.883 8.697 8.829 67,531 +0.05(+0.56%)
May 23, 2005 8.945 8.945 8.742 8.779 45,020 -0.07(-0.75%)
May 20, 2005 8.812 8.920 8.796 8.845 9,923 -0.07(-0.79%)
May 19, 2005 8.924 8.924 8.767 8.916 91,978 +0.03(+0.33%)
May 18, 2005 8.903 8.965 8.862 8.887 103,354 -0.01(-0.14%)
May 17, 2005 8.680 8.903 8.676 8.899 57,123 +0.15(+1.75%)
May 16, 2005 8.883 8.945 8.701 8.746 24,930 -0.18(-2.04%)
May 13, 2005 8.965 9.002 8.800 8.928 32,192 -0.08(-0.87%)
May 12, 2005 8.779 9.006 8.779 9.006 46,715 +0.25(+2.83%)
May 11, 2005 8.887 9.006 8.717 8.759 42,116 -0.13(-1.44%)
May 10, 2005 8.982 9.006 8.833 8.887 50,829 -0.12(-1.33%)
May 09, 2005 9.006 9.151 8.841 9.006 56,639 -0.04(-0.46%)
May 06, 2005 9.254 9.304 9.023 9.048 37,517 -0.17(-1.79%)
May 05, 2005 8.965 9.296 8.965 9.213 51,556 +0.04(+0.45%)
May 04, 2005 9.027 9.230 9.006 9.172 68,741 +0.14(+1.60%)
May 03, 2005 8.883 9.130 8.841 9.027 62,690 +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.