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

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 9.119 9.173 9.119 9.131 14,521 -0.02(-0.23%)
Jun 29, 2005 9.090 9.173 9.065 9.152 81,561 +0.02(+0.27%)
Jun 28, 2005 8.842 9.127 8.842 9.127 9,196 +0.24(+2.74%)
Jun 27, 2005 8.925 8.966 8.884 8.884 22,507 -0.07(-0.83%)
Jun 24, 2005 9.032 9.053 8.912 8.958 26,380 -0.07(-0.78%)
Jun 23, 2005 9.136 9.235 9.028 9.028 23,476 -0.11(-1.18%)
Jun 22, 2005 9.032 9.140 8.987 9.136 12,827 +0.11(+1.19%)
Jun 21, 2005 9.041 9.173 9.007 9.028 30,494 -0.01(-0.09%)
Jun 20, 2005 9.131 9.222 9.036 9.036 24,202 -0.30(-3.23%)
Jun 17, 2005 9.189 9.359 9.136 9.338 89,789 +0.15(+1.62%)
Jun 16, 2005 8.945 9.189 8.945 9.189 47,920 +0.21(+2.30%)
Jun 15, 2005 8.925 8.987 8.917 8.983 22,023 +0.01(+0.14%)
Jun 14, 2005 8.764 8.979 8.764 8.970 48,162 +0.21(+2.36%)
Jun 13, 2005 9.090 9.090 8.760 8.764 227,742 -0.11(-1.21%)
Jun 10, 2005 8.838 9.061 8.838 8.871 73,332 +0.04(+0.47%)
Jun 09, 2005 8.718 8.884 8.718 8.830 19,361 +0.05(+0.56%)
Jun 08, 2005 8.718 8.884 8.685 8.780 27,348 +0.10(+1.14%)
Jun 07, 2005 8.945 8.987 8.532 8.681 133,111 -0.16(-1.82%)
Jun 06, 2005 8.685 8.842 8.665 8.842 14,037 +0.05(+0.61%)
Jun 03, 2005 8.739 8.788 8.665 8.788 89,789 -0.05(-0.61%)
Jun 02, 2005 8.950 8.966 8.784 8.842 39,449 -0.00(-0.05%)
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.