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

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 10.64 10.89 10.64 10.85 261,699 +0.25(+2.35%)
Jun 29, 2004 10.33 10.64 10.33 10.60 25,543 +0.11(+1.03%)
Jun 28, 2004 10.37 10.50 10.35 10.49 18,796 +0.16(+1.57%)
Jun 25, 2004 10.33 10.42 10.33 10.33 67,232 -0.05(-0.48%)
Jun 24, 2004 10.35 10.42 10.33 10.38 13,253 +0.07(+0.68%)
Jun 23, 2004 10.13 10.31 10.13 10.31 11,084 +0.23(+2.26%)
Jun 22, 2004 9.960 10.08 9.897 10.08 20,000 +0.02(+0.21%)
Jun 21, 2004 9.856 10.06 9.814 10.06 124,102 +0.17(+1.68%)
Jun 18, 2004 9.980 10.08 9.897 9.897 26,025 -0.08(-0.83%)
Jun 17, 2004 10.13 10.13 9.939 9.980 6,988 -0.10(-1.03%)
Jun 16, 2004 10.15 10.15 9.960 10.08 16,627 -0.11(-1.06%)
Jun 15, 2004 10.06 10.27 10.04 10.19 26,507 +0.15(+1.53%)
Jun 14, 2004 10.27 10.27 10.03 10.04 27,953 -0.34(-3.24%)
Jun 10, 2004 10.27 10.37 10.27 10.37 38,074 +0.13(+1.30%)
Jun 09, 2004 10.25 10.35 10.22 10.24 12,048 -0.05(-0.48%)
Jun 08, 2004 10.27 10.29 10.19 10.29 11,566 -0.02(-0.20%)
Jun 07, 2004 10.10 10.31 10.10 10.31 7,470 +0.25(+2.47%)
Jun 04, 2004 10.00 10.13 10.00 10.06 4,578 +0.10(+1.04%)
Jun 03, 2004 9.960 10.00 9.941 9.960 21,205 -0.10(-1.03%)
Jun 02, 2004 10.29 10.31 10.06 10.06 13,494 -0.16(-1.54%)
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.