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

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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%)
Jun 01, 2004 10.02 10.22 10.02 10.22 19,037 +0.16(+1.57%)
May 28, 2004 9.897 10.10 9.877 10.06 10,361 +0.15(+1.46%)
May 27, 2004 10.23 10.31 9.918 9.918 32,049 -0.34(-3.32%)
May 26, 2004 10.05 10.29 10.05 10.26 15,663 -0.04(-0.40%)
May 25, 2004 10.35 10.37 10.21 10.30 16,145 -0.03(-0.32%)
May 24, 2004 10.15 10.37 10.15 10.33 17,109 +0.23(+2.26%)
May 21, 2004 9.818 10.10 9.818 10.10 19,759 +0.29(+3.00%)
May 20, 2004 9.690 9.810 9.690 9.810 13,253 +0.12(+1.24%)
May 19, 2004 9.856 9.877 9.569 9.690 20,482 -0.10(-1.06%)
May 18, 2004 9.586 9.794 9.532 9.794 26,748 +0.25(+2.61%)
May 17, 2004 9.441 9.545 9.399 9.545 9,157 +0.07(+0.74%)
May 14, 2004 9.495 9.524 9.462 9.474 20,000 -0.02(-0.22%)
May 13, 2004 9.686 9.686 9.495 9.495 5,542 -0.19(-1.93%)
May 12, 2004 9.856 9.897 9.565 9.681 34,218 -0.20(-1.97%)
May 11, 2004 9.877 9.877 9.794 9.877 11,807 +0.04(+0.38%)
May 10, 2004 9.918 9.947 9.835 9.839 25,543 -0.10(-1.00%)
May 07, 2004 9.939 10.00 9.939 9.939 63,858 +0.00(+0.00%)
May 06, 2004 9.980 10.04 9.939 9.939 61,448 -0.08(-0.83%)
May 05, 2004 10.10 10.13 10.02 10.02 13,735 -0.04(-0.41%)
May 04, 2004 10.06 10.13 10.06 10.06 21,687 -0.05(-0.49%)
May 03, 2004 9.960 10.12 9.960 10.11 25,061 +0.13(+1.33%)
Apr 30, 2004 10.00 10.04 9.939 9.980 68,918 +0.04(+0.42%)
Apr 29, 2004 9.918 10.02 9.918 9.939 37,833 -0.02(-0.21%)
Apr 28, 2004 9.918 10.04 9.814 9.960 43,616 +0.00(+0.00%)
Apr 27, 2004 9.648 10.02 9.648 9.960 169,405 +0.75(+8.11%)
Apr 26, 2004 9.233 9.254 9.213 9.213 7,711 -0.06(-0.67%)
Apr 23, 2004 9.316 9.379 9.233 9.275 21,205 -0.02(-0.22%)
Apr 22, 2004 9.171 9.379 9.171 9.296 10,120 +0.15(+1.63%)
Apr 21, 2004 9.130 9.171 9.109 9.146 24,097 +0.02(+0.18%)
Apr 20, 2004 9.171 9.296 9.117 9.130 12,771 +0.00(+0.00%)
Apr 19, 2004 9.192 9.192 9.105 9.130 36,628 -0.04(-0.45%)
Apr 16, 2004 9.175 9.283 9.130 9.171 29,158 +0.03(+0.32%)
Apr 15, 2004 9.246 9.358 9.138 9.142 13,735 -0.05(-0.54%)
Apr 14, 2004 9.445 9.445 9.192 9.192 11,325 -0.25(-2.64%)
Apr 13, 2004 9.545 9.545 9.441 9.441 14,458 -0.10(-1.09%)
Apr 12, 2004 9.462 9.586 9.462 9.545 4,096 +0.08(+0.88%)
Apr 08, 2004 9.532 9.586 9.462 9.462 6,265 -0.07(-0.74%)
Apr 07, 2004 9.545 9.545 9.503 9.532 2,891 -0.01(-0.13%)
Apr 06, 2004 9.524 9.545 9.482 9.545 6,747 +0.06(+0.66%)
Apr 05, 2004 9.586 9.607 9.449 9.482 13,494 -0.12(-1.30%)
Apr 02, 2004 9.565 9.607 9.565 9.607 19,519 +0.05(+0.56%)
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.