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 (%)
Sep 30, 2003 9.491 9.491 9.449 9.453 13,976 -0.05(-0.52%)
Sep 29, 2003 9.503 9.545 9.503 9.503 26,507 +0.02(+0.22%)
Sep 26, 2003 9.503 9.545 9.482 9.482 49,158 -0.04(-0.44%)
Sep 25, 2003 9.491 9.524 9.486 9.524 59,761 -0.02(-0.22%)
Sep 24, 2003 9.540 9.540 9.536 9.545 56,870 +0.00(+0.00%)
Sep 23, 2003 9.545 9.545 9.441 9.545 64,340 -0.07(-0.69%)
Sep 22, 2003 9.752 9.752 9.611 9.611 25,543 -0.14(-1.45%)
Sep 19, 2003 9.673 9.752 9.673 9.752 46,267 +0.02(+0.21%)
Sep 18, 2003 9.756 9.794 9.731 9.731 48,436 -0.06(-0.59%)
Sep 17, 2003 9.877 9.877 9.789 9.789 19,037 -0.12(-1.26%)
Sep 16, 2003 9.877 9.960 9.868 9.914 17,350 +0.28(+2.93%)
Sep 15, 2003 9.565 9.731 9.565 9.632 9,398 +0.07(+0.69%)
Sep 12, 2003 9.586 9.594 9.540 9.565 11,084 -0.06(-0.65%)
Sep 11, 2003 9.586 9.648 9.586 9.628 8,193 +0.08(+0.83%)
Sep 10, 2003 9.549 9.648 9.507 9.549 28,676 -0.04(-0.43%)
Sep 09, 2003 9.711 9.719 9.553 9.590 5,301 -0.15(-1.58%)
Sep 08, 2003 9.466 9.835 9.466 9.744 13,494 +0.24(+2.49%)
Sep 05, 2003 9.545 9.545 9.482 9.507 10,120 -0.04(-0.39%)
Sep 04, 2003 9.524 9.545 9.462 9.545 17,591 +0.02(+0.22%)
Sep 03, 2003 9.565 9.569 9.462 9.524 16,145 -0.04(-0.43%)
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.