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

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10.04 10.13 9.965 10.06 14,938 +0.06(+0.62%)
Jul 29, 2004 10.13 10.22 9.940 9.998 9,878 -0.19(-1.83%)
Jul 28, 2004 9.961 10.18 9.919 10.18 13,011 +0.16(+1.61%)
Jul 27, 2004 9.981 10.04 9.981 10.02 3,132 +0.09(+0.88%)
Jul 26, 2004 9.902 9.940 9.898 9.936 10,119 +0.04(+0.38%)
Jul 23, 2004 9.969 10.06 9.898 9.898 25,058 -0.09(-0.91%)
Jul 22, 2004 9.716 10.01 9.712 9.990 22,649 +0.27(+2.82%)
Jul 21, 2004 10.02 10.02 9.716 9.716 28,432 -0.31(-3.06%)
Jul 20, 2004 9.944 10.02 9.878 10.02 14,697 +0.07(+0.71%)
Jul 19, 2004 9.919 9.986 9.898 9.952 23,853 +0.01(+0.13%)
Jul 16, 2004 10.21 10.21 9.919 9.940 26,504 -0.31(-3.00%)
Jul 15, 2004 10.16 10.29 10.16 10.25 4,818 +0.08(+0.78%)
Jul 14, 2004 10.06 10.17 10.00 10.17 6,987 +0.16(+1.58%)
Jul 13, 2004 9.961 10.01 9.882 10.01 18,553 +0.05(+0.54%)
Jul 12, 2004 10.07 10.11 9.952 9.956 27,227 -0.11(-1.07%)
Jul 09, 2004 10.50 10.50 10.06 10.06 33,973 -0.40(-3.81%)
Jul 08, 2004 10.48 10.58 10.44 10.46 33,491 -0.06(-0.55%)
Jul 07, 2004 10.42 10.54 10.42 10.52 6,023 +0.06(+0.60%)
Jul 06, 2004 10.49 10.52 10.45 10.46 8,433 -0.10(-0.90%)
Jul 02, 2004 10.56 10.56 10.46 10.55 11,083 -0.05(-0.47%)
Jul 01, 2004 10.79 10.79 10.56 10.60 21,685 -0.25(-2.29%)
Jun 30, 2004 10.65 10.89 10.65 10.85 261,670 +0.25(+2.35%)
Jun 29, 2004 10.33 10.65 10.33 10.60 25,540 +0.11(+1.03%)
Jun 28, 2004 10.38 10.50 10.35 10.50 18,794 +0.16(+1.57%)
Jun 25, 2004 10.33 10.42 10.33 10.33 67,224 -0.05(-0.48%)
Jun 24, 2004 10.35 10.42 10.33 10.38 13,252 +0.07(+0.68%)
Jun 23, 2004 10.13 10.31 10.13 10.31 11,083 +0.23(+2.26%)
Jun 22, 2004 9.961 10.09 9.898 10.09 19,998 +0.02(+0.21%)
Jun 21, 2004 9.857 10.06 9.815 10.06 124,088 +0.17(+1.68%)
Jun 18, 2004 9.981 10.08 9.898 9.898 26,022 -0.08(-0.83%)
Jun 17, 2004 10.13 10.13 9.940 9.981 6,987 -0.10(-1.03%)
Jun 16, 2004 10.15 10.15 9.961 10.09 16,625 -0.11(-1.06%)
Jun 15, 2004 10.06 10.28 10.04 10.19 26,504 +0.15(+1.53%)
Jun 14, 2004 10.27 10.28 10.04 10.04 27,950 -0.34(-3.24%)
Jun 10, 2004 10.27 10.38 10.27 10.38 38,069 +0.13(+1.30%)
Jun 09, 2004 10.25 10.35 10.22 10.24 12,047 -0.05(-0.48%)
Jun 08, 2004 10.27 10.29 10.19 10.29 11,565 -0.02(-0.20%)
Jun 07, 2004 10.11 10.31 10.11 10.31 7,469 +0.25(+2.47%)
Jun 04, 2004 10.00 10.13 10.00 10.06 4,578 +0.10(+1.04%)
Jun 03, 2004 9.961 10.00 9.942 9.961 21,203 -0.10(-1.03%)
Jun 02, 2004 10.29 10.31 10.06 10.06 13,493 -0.16(-1.54%)
Jun 01, 2004 10.02 10.22 10.02 10.22 19,034 +0.16(+1.57%)
May 28, 2004 9.898 10.11 9.878 10.06 10,360 +0.15(+1.46%)
May 27, 2004 10.23 10.31 9.919 9.919 32,046 -0.34(-3.32%)
May 26, 2004 10.05 10.29 10.05 10.26 15,661 -0.04(-0.40%)
May 25, 2004 10.35 10.38 10.21 10.30 16,143 -0.03(-0.32%)
May 24, 2004 10.15 10.38 10.15 10.33 17,107 +0.23(+2.26%)
May 21, 2004 9.819 10.11 9.819 10.11 19,757 +0.29(+3.00%)
May 20, 2004 9.691 9.811 9.691 9.811 13,252 +0.12(+1.24%)
May 19, 2004 9.857 9.878 9.570 9.691 20,480 -0.10(-1.06%)
May 18, 2004 9.587 9.795 9.533 9.795 26,745 +0.25(+2.61%)
May 17, 2004 9.442 9.546 9.400 9.546 9,156 +0.07(+0.74%)
May 14, 2004 9.496 9.525 9.463 9.475 19,998 -0.02(-0.22%)
May 13, 2004 9.687 9.687 9.496 9.496 5,541 -0.19(-1.93%)
May 12, 2004 9.857 9.898 9.566 9.683 34,214 -0.20(-1.97%)
May 11, 2004 9.878 9.878 9.795 9.878 11,806 +0.04(+0.38%)
May 10, 2004 9.919 9.948 9.836 9.840 25,540 -0.10(-1.00%)
May 07, 2004 9.940 10.00 9.940 9.940 63,851 +0.00(+0.00%)
May 06, 2004 9.981 10.04 9.940 9.940 61,442 -0.08(-0.83%)
May 05, 2004 10.11 10.13 10.02 10.02 13,734 -0.04(-0.41%)
May 04, 2004 10.06 10.13 10.06 10.06 21,685 -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.