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 (%)
Jun 30, 2003 9.421 9.421 9.193 9.380 75,658 +0.03(+0.31%)
Jun 27, 2003 9.525 9.546 9.346 9.351 11,806 -0.11(-1.18%)
Jun 26, 2003 9.442 9.463 9.400 9.463 7,228 -0.02(-0.22%)
Jun 25, 2003 9.442 9.546 9.384 9.483 22,890 +0.10(+1.11%)
Jun 24, 2003 9.463 9.463 9.338 9.380 15,420 -0.02(-0.26%)
Jun 23, 2003 9.629 9.633 9.342 9.404 22,649 -0.27(-2.79%)
Jun 20, 2003 9.629 9.712 9.629 9.674 10,119 +0.00(+0.04%)
Jun 19, 2003 9.882 9.898 9.670 9.670 18,794 -0.21(-2.14%)
Jun 18, 2003 9.961 9.961 9.878 9.882 6,264 -0.08(-0.79%)
Jun 17, 2003 10.23 10.23 9.961 9.961 13,734 -0.23(-2.24%)
Jun 16, 2003 10.13 10.21 10.06 10.19 40,479 +0.09(+0.86%)
Jun 13, 2003 10.17 10.17 10.10 10.10 7,951 -0.05(-0.53%)
Jun 12, 2003 10.15 10.16 10.15 10.16 5,541 +0.01(+0.08%)
Jun 11, 2003 10.21 10.27 10.15 10.15 7,469 -0.08(-0.81%)
Jun 10, 2003 10.15 10.23 10.15 10.23 11,565 +0.08(+0.82%)
Jun 09, 2003 10.13 10.17 10.12 10.15 26,745 +0.00(+0.04%)
Jun 06, 2003 10.13 10.17 10.11 10.14 11,083 -0.02(-0.24%)
Jun 05, 2003 10.05 10.19 10.05 10.17 5,782 +0.12(+1.16%)
Jun 04, 2003 10.25 10.25 10.02 10.05 15,902 -0.15(-1.46%)
Jun 03, 2003 10.23 10.23 10.17 10.20 26,986 -0.04(-0.41%)
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.