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

Stepan Company (NY: SCL )

82.90 -1.26 (-1.50%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 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 (%)
Sep 30, 2004 9.722 9.863 9.648 9.830 17,425 +0.06(+0.59%)
Sep 29, 2004 9.615 9.772 9.615 9.772 12,343 +0.21(+2.20%)
Sep 28, 2004 9.813 9.813 9.503 9.561 45,500 -0.31(-3.14%)
Sep 27, 2004 10.10 10.10 9.867 9.871 20,087 -0.29(-2.81%)
Sep 24, 2004 10.12 10.16 10.12 10.16 484 +0.07(+0.74%)
Sep 23, 2004 10.12 10.19 10.08 10.08 10,890 -0.04(-0.41%)
Sep 22, 2004 10.26 10.26 10.06 10.12 24,444 -0.17(-1.69%)
Sep 21, 2004 10.16 10.30 10.16 10.30 16,215 +0.16(+1.55%)
Sep 20, 2004 9.916 10.14 9.916 10.14 9,196 +0.18(+1.83%)
Sep 17, 2004 10.03 10.06 9.793 9.958 43,321 +0.01(+0.12%)
Sep 16, 2004 10.17 10.21 9.921 9.945 17,183 -0.23(-2.23%)
Sep 15, 2004 10.14 10.29 10.14 10.17 6,050 -0.02(-0.16%)
Sep 14, 2004 10.25 10.25 10.19 10.19 1,694 -0.12(-1.12%)
Sep 13, 2004 10.33 10.33 10.25 10.30 8,228 -0.19(-1.81%)
Sep 10, 2004 10.30 10.49 10.30 10.49 5,566 +0.17(+1.60%)
Sep 09, 2004 10.10 10.33 10.10 10.33 11,617 +0.27(+2.67%)
Sep 08, 2004 10.33 10.35 10.06 10.06 15,973 -0.26(-2.56%)
Sep 07, 2004 9.834 10.33 9.834 10.33 38,723 +0.49(+5.00%)
Sep 03, 2004 9.772 9.834 9.770 9.834 6,776 +0.10(+1.06%)
Sep 02, 2004 9.528 9.731 9.462 9.731 8,954 +0.17(+1.77%)
Sep 01, 2004 9.379 9.565 9.379 9.561 21,297 +0.18(+1.94%)
Aug 31, 2004 9.503 9.503 9.379 9.379 13,311 -0.10(-1.00%)
Aug 30, 2004 9.503 9.503 9.400 9.474 12,343 -0.07(-0.74%)
Aug 27, 2004 9.421 9.615 9.317 9.545 13,553 -0.02(-0.17%)
Aug 26, 2004 9.479 9.586 9.479 9.561 3,630 +0.12(+1.31%)
Aug 25, 2004 9.462 9.503 9.421 9.437 6,050 -0.06(-0.61%)
Aug 24, 2004 9.565 9.586 9.474 9.495 10,648 +0.03(+0.35%)
Aug 23, 2004 9.483 9.487 9.421 9.462 4,598 -0.04(-0.43%)
Aug 20, 2004 9.536 9.582 9.483 9.503 20,571 -0.08(-0.82%)
Aug 19, 2004 9.710 9.710 9.569 9.582 15,731 -0.17(-1.74%)
Aug 18, 2004 9.875 9.921 9.751 9.751 8,470 -0.17(-1.67%)
Aug 17, 2004 10.09 10.11 9.916 9.916 6,534 -0.17(-1.72%)
Aug 16, 2004 10.04 10.10 10.00 10.09 13,311 +0.24(+2.48%)
Aug 13, 2004 9.937 9.958 9.846 9.846 21,297 -0.05(-0.50%)
Aug 12, 2004 9.978 9.978 9.854 9.896 27,348 -0.12(-1.20%)
Aug 11, 2004 9.916 10.02 9.916 10.02 4,598 +0.04(+0.41%)
Aug 10, 2004 9.896 10.04 9.896 9.974 17,425 +0.12(+1.22%)
Aug 09, 2004 9.731 9.854 9.710 9.854 8,470 +0.12(+1.23%)
Aug 06, 2004 9.793 9.797 9.714 9.735 31,704 -0.08(-0.80%)
Aug 05, 2004 9.854 9.999 9.813 9.813 26,138 -0.04(-0.42%)
Aug 04, 2004 9.863 10.06 9.854 9.854 31,704 -0.05(-0.46%)
Aug 03, 2004 9.937 9.958 9.834 9.900 171,593 -0.06(-0.58%)
Aug 02, 2004 9.958 9.978 9.958 9.958 10,406 -0.06(-0.58%)
Jul 30, 2004 9.999 10.08 9.921 10.02 15,005 +0.06(+0.62%)
Jul 29, 2004 10.08 10.17 9.896 9.954 9,922 -0.19(-1.83%)
Jul 28, 2004 9.916 10.14 9.875 10.14 13,069 +0.16(+1.61%)
Jul 27, 2004 9.937 9.999 9.937 9.978 3,146 +0.09(+0.88%)
Jul 26, 2004 9.859 9.896 9.854 9.892 10,164 +0.04(+0.38%)
Jul 23, 2004 9.925 10.02 9.854 9.854 25,170 -0.09(-0.91%)
Jul 22, 2004 9.673 9.970 9.669 9.945 22,750 +0.27(+2.82%)
Jul 21, 2004 9.978 9.978 9.673 9.673 28,558 -0.31(-3.06%)
Jul 20, 2004 9.900 9.978 9.834 9.978 14,763 +0.07(+0.71%)
Jul 19, 2004 9.875 9.941 9.854 9.908 23,960 +0.01(+0.13%)
Jul 16, 2004 10.16 10.16 9.875 9.896 26,622 -0.31(-3.00%)
Jul 15, 2004 10.12 10.24 10.12 10.20 4,840 +0.08(+0.78%)
Jul 14, 2004 10.02 10.12 9.958 10.12 7,018 +0.16(+1.58%)
Jul 13, 2004 9.916 9.966 9.838 9.966 18,635 +0.05(+0.54%)
Jul 12, 2004 10.02 10.06 9.908 9.912 27,348 -0.11(-1.07%)
Jul 09, 2004 10.45 10.45 10.02 10.02 34,125 -0.40(-3.81%)
Jul 08, 2004 10.43 10.54 10.39 10.42 33,640 -0.06(-0.55%)
Jul 07, 2004 10.37 10.49 10.37 10.47 6,050 +0.06(+0.60%)
Jul 06, 2004 10.44 10.47 10.41 10.41 8,470 -0.10(-0.90%)
Jul 02, 2004 10.52 10.52 10.41 10.51 11,132 -0.05(-0.47%)
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.