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 (%)
Sep 30, 2003 9.450 9.450 9.408 9.412 14,037 -0.05(-0.52%)
Sep 29, 2003 9.462 9.503 9.462 9.462 26,622 +0.02(+0.22%)
Sep 26, 2003 9.462 9.503 9.441 9.441 49,372 -0.04(-0.44%)
Sep 25, 2003 9.450 9.483 9.445 9.483 60,021 -0.02(-0.22%)
Sep 24, 2003 9.499 9.499 9.495 9.503 57,117 +0.00(+0.00%)
Sep 23, 2003 9.503 9.503 9.400 9.503 64,619 -0.07(-0.69%)
Sep 22, 2003 9.710 9.710 9.569 9.569 25,654 -0.14(-1.45%)
Sep 19, 2003 9.631 9.710 9.631 9.710 46,468 +0.02(+0.21%)
Sep 18, 2003 9.714 9.751 9.689 9.689 48,646 -0.06(-0.59%)
Sep 17, 2003 9.834 9.834 9.747 9.747 19,119 -0.12(-1.26%)
Sep 16, 2003 9.834 9.916 9.826 9.871 17,425 +0.28(+2.93%)
Sep 15, 2003 9.524 9.689 9.524 9.590 9,438 +0.07(+0.69%)
Sep 12, 2003 9.545 9.553 9.499 9.524 11,132 -0.06(-0.65%)
Sep 11, 2003 9.545 9.607 9.545 9.586 8,228 +0.08(+0.83%)
Sep 10, 2003 9.507 9.607 9.466 9.507 28,800 -0.04(-0.43%)
Sep 09, 2003 9.669 9.677 9.512 9.549 5,324 -0.15(-1.58%)
Sep 08, 2003 9.425 9.793 9.425 9.702 13,553 +0.24(+2.49%)
Sep 05, 2003 9.503 9.503 9.441 9.466 10,164 -0.04(-0.39%)
Sep 04, 2003 9.483 9.503 9.421 9.503 17,667 +0.02(+0.22%)
Sep 03, 2003 9.524 9.528 9.421 9.483 16,215 -0.04(-0.43%)
Sep 02, 2003 9.524 9.565 9.491 9.524 18,393 +0.00(+0.00%)
Aug 29, 2003 9.561 9.627 9.524 9.524 7,986 -0.08(-0.82%)
Aug 28, 2003 9.565 9.648 9.487 9.602 13,069 +0.04(+0.39%)
Aug 27, 2003 9.400 9.565 9.379 9.565 20,087 +0.05(+0.48%)
Aug 26, 2003 9.586 9.586 9.483 9.520 27,590 -0.11(-1.16%)
Aug 25, 2003 9.710 9.710 9.631 9.631 9,438 -0.04(-0.38%)
Aug 22, 2003 9.751 9.751 9.652 9.669 18,151 -0.11(-1.10%)
Aug 21, 2003 9.813 9.813 9.776 9.776 19,845 -0.04(-0.38%)
Aug 20, 2003 9.826 9.834 9.793 9.813 23,718 +0.09(+0.94%)
Aug 19, 2003 9.793 9.793 9.702 9.722 212,494 -0.07(-0.72%)
Aug 18, 2003 9.710 9.793 9.710 9.793 82,045 +0.05(+0.55%)
Aug 15, 2003 9.772 9.793 9.739 9.739 13,069 -0.07(-0.76%)
Aug 14, 2003 9.813 9.813 9.813 9.813 1,694 +0.00(+0.00%)
Aug 13, 2003 9.817 9.817 9.768 9.813 32,188 -0.00(-0.04%)
Aug 12, 2003 9.875 9.875 9.797 9.817 14,521 -0.06(-0.59%)
Aug 11, 2003 9.912 9.912 9.875 9.875 3,872 +0.00(+0.00%)
Aug 08, 2003 9.834 9.925 9.830 9.875 9,680 +0.00(+0.04%)
Aug 07, 2003 9.830 9.871 9.710 9.871 9,438 +0.00(+0.00%)
Aug 06, 2003 9.859 9.908 9.817 9.871 7,502 +0.12(+1.19%)
Aug 05, 2003 9.863 9.912 9.755 9.755 5,808 -0.14(-1.42%)
Aug 04, 2003 9.846 9.912 9.813 9.896 9,922 +0.07(+0.71%)
Aug 01, 2003 10.03 10.03 9.830 9.826 7,986 -0.22(-2.22%)
Jul 31, 2003 10.09 10.20 10.05 10.05 15,247 -0.03(-0.29%)
Jul 30, 2003 10.06 10.11 10.04 10.08 4,840 +0.02(+0.25%)
Jul 29, 2003 10.33 10.33 9.999 10.05 6,050 -0.28(-2.68%)
Jul 28, 2003 10.28 10.37 10.28 10.33 7,502 +0.08(+0.81%)
Jul 25, 2003 10.17 10.28 10.17 10.25 4,598 +0.08(+0.77%)
Jul 24, 2003 10.19 10.28 10.16 10.17 14,279 -0.05(-0.53%)
Jul 23, 2003 10.33 10.37 10.19 10.22 11,375 -0.10(-1.00%)
Jul 22, 2003 10.35 10.37 10.29 10.33 12,585 -0.02(-0.20%)
Jul 21, 2003 10.43 10.43 10.35 10.35 9,922 -0.07(-0.67%)
Jul 18, 2003 10.44 10.47 10.42 10.42 4,840 -0.00(-0.04%)
Jul 17, 2003 10.45 10.50 10.41 10.42 15,973 -0.07(-0.71%)
Jul 16, 2003 10.48 10.57 10.47 10.49 6,050 +0.02(+0.16%)
Jul 15, 2003 10.49 10.49 10.47 10.48 6,050 -0.03(-0.31%)
Jul 14, 2003 10.38 10.52 10.38 10.51 9,438 +0.10(+0.95%)
Jul 11, 2003 10.35 10.43 10.35 10.41 13,795 +0.10(+0.96%)
Jul 10, 2003 10.20 10.31 10.19 10.31 11,617 +0.15(+1.46%)
Jul 09, 2003 10.29 10.29 10.08 10.16 35,335 -0.04(-0.40%)
Jul 08, 2003 9.958 10.21 9.958 10.21 22,750 +0.27(+2.70%)
Jul 07, 2003 9.875 9.937 9.817 9.937 20,813 +0.08(+0.80%)
Jul 03, 2003 9.916 9.916 9.859 9.859 5,566 -0.05(-0.54%)
Jul 02, 2003 9.586 9.999 9.586 9.912 31,462 +0.37(+3.85%)
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.