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 (%)
Jul 30, 2004 9.998 10.08 9.920 10.01 15,006 +0.06(+0.62%)
Jul 29, 2004 10.08 10.17 9.895 9.953 9,923 -0.19(-1.83%)
Jul 28, 2004 9.915 10.14 9.874 10.14 13,070 +0.16(+1.61%)
Jul 27, 2004 9.936 9.998 9.936 9.977 3,146 +0.09(+0.88%)
Jul 26, 2004 9.858 9.895 9.853 9.891 10,165 +0.04(+0.38%)
Jul 23, 2004 9.924 10.02 9.853 9.853 25,172 -0.09(-0.91%)
Jul 22, 2004 9.672 9.969 9.668 9.944 22,752 +0.27(+2.82%)
Jul 21, 2004 9.977 9.977 9.672 9.672 28,561 -0.31(-3.06%)
Jul 20, 2004 9.899 9.977 9.833 9.977 14,764 +0.07(+0.71%)
Jul 19, 2004 9.874 9.940 9.853 9.907 23,962 +0.01(+0.13%)
Jul 16, 2004 10.16 10.16 9.874 9.895 26,625 -0.31(-3.00%)
Jul 15, 2004 10.12 10.24 10.12 10.20 4,840 +0.08(+0.78%)
Jul 14, 2004 10.01 10.12 9.957 10.12 7,019 +0.16(+1.58%)
Jul 13, 2004 9.915 9.965 9.837 9.965 18,637 +0.05(+0.54%)
Jul 12, 2004 10.02 10.06 9.907 9.911 27,351 -0.11(-1.07%)
Jul 09, 2004 10.45 10.45 10.02 10.02 34,128 -0.40(-3.81%)
Jul 08, 2004 10.43 10.54 10.39 10.42 33,644 -0.06(-0.55%)
Jul 07, 2004 10.37 10.49 10.37 10.47 6,051 +0.06(+0.59%)
Jul 06, 2004 10.44 10.47 10.41 10.41 8,471 -0.10(-0.90%)
Jul 02, 2004 10.51 10.51 10.41 10.51 11,134 -0.05(-0.47%)
Jul 01, 2004 10.74 10.74 10.51 10.56 21,784 -0.25(-2.29%)
Jun 30, 2004 10.60 10.85 10.60 10.80 262,863 +0.25(+2.35%)
Jun 29, 2004 10.29 10.60 10.29 10.56 25,657 +0.11(+1.03%)
Jun 28, 2004 10.33 10.45 10.30 10.45 18,879 +0.16(+1.57%)
Jun 25, 2004 10.29 10.37 10.29 10.29 67,531 -0.05(-0.48%)
Jun 24, 2004 10.31 10.37 10.29 10.34 13,312 +0.07(+0.68%)
Jun 23, 2004 10.08 10.27 10.08 10.27 11,134 +0.23(+2.26%)
Jun 22, 2004 9.915 10.04 9.853 10.04 20,089 +0.02(+0.21%)
Jun 21, 2004 9.812 10.02 9.771 10.02 124,654 +0.17(+1.68%)
Jun 18, 2004 9.936 10.03 9.853 9.853 26,141 -0.08(-0.83%)
Jun 17, 2004 10.08 10.08 9.895 9.936 7,019 -0.10(-1.03%)
Jun 16, 2004 10.10 10.10 9.915 10.04 16,701 -0.11(-1.06%)
Jun 15, 2004 10.02 10.23 9.998 10.15 26,625 +0.15(+1.53%)
Jun 14, 2004 10.23 10.23 9.990 9.994 28,077 -0.33(-3.24%)
Jun 10, 2004 10.23 10.33 10.23 10.33 38,243 +0.13(+1.30%)
Jun 09, 2004 10.20 10.30 10.17 10.20 12,102 -0.05(-0.48%)
Jun 08, 2004 10.23 10.25 10.14 10.25 11,618 -0.02(-0.20%)
Jun 07, 2004 10.06 10.27 10.06 10.27 7,503 +0.25(+2.47%)
Jun 04, 2004 9.957 10.09 9.957 10.02 4,598 +0.10(+1.04%)
Jun 03, 2004 9.915 9.957 9.897 9.915 21,300 -0.10(-1.03%)
Jun 02, 2004 10.25 10.27 10.02 10.02 13,554 -0.16(-1.54%)
Jun 01, 2004 9.977 10.18 9.977 10.18 19,121 +0.16(+1.57%)
May 28, 2004 9.853 10.06 9.833 10.02 10,408 +0.14(+1.46%)
May 27, 2004 10.18 10.27 9.874 9.874 32,192 -0.34(-3.32%)
May 26, 2004 10.01 10.25 10.01 10.21 15,733 -0.04(-0.40%)
May 25, 2004 10.31 10.33 10.17 10.25 16,217 -0.03(-0.32%)
May 24, 2004 10.10 10.33 10.10 10.29 17,185 +0.23(+2.26%)
May 21, 2004 9.775 10.06 9.775 10.06 19,847 +0.29(+3.00%)
May 20, 2004 9.647 9.767 9.647 9.767 13,312 +0.12(+1.24%)
May 19, 2004 9.812 9.833 9.527 9.647 20,574 -0.10(-1.06%)
May 18, 2004 9.544 9.750 9.490 9.750 26,867 +0.25(+2.61%)
May 17, 2004 9.399 9.502 9.358 9.502 9,197 +0.07(+0.74%)
May 14, 2004 9.453 9.482 9.420 9.432 20,089 -0.02(-0.22%)
May 13, 2004 9.643 9.643 9.453 9.453 5,567 -0.19(-1.93%)
May 12, 2004 9.812 9.853 9.523 9.639 34,370 -0.19(-1.97%)
May 11, 2004 9.833 9.833 9.750 9.833 11,860 +0.04(+0.38%)
May 10, 2004 9.874 9.903 9.791 9.796 25,657 -0.10(-1.00%)
May 07, 2004 9.895 9.957 9.895 9.895 64,142 +0.00(+0.00%)
May 06, 2004 9.936 9.998 9.895 9.895 61,722 -0.08(-0.83%)
May 05, 2004 10.06 10.08 9.977 9.977 13,796 -0.04(-0.41%)
May 04, 2004 10.02 10.08 10.02 10.02 21,784 -0.05(-0.49%)
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.