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

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 8.819 9.048 8.819 8.948 24,576 +0.10(+1.13%)
Apr 28, 2005 8.915 9.043 8.844 8.848 33,732 -0.06(-0.70%)
Apr 27, 2005 9.089 9.099 8.882 8.911 24,817 -0.24(-2.59%)
Apr 26, 2005 9.006 9.151 9.006 9.147 20,721 +0.23(+2.61%)
Apr 25, 2005 8.923 8.977 8.823 8.915 24,576 -0.01(-0.09%)
Apr 22, 2005 9.214 9.214 8.828 8.923 42,407 -0.29(-3.15%)
Apr 21, 2005 8.911 9.234 8.902 9.214 27,227 +0.30(+3.40%)
Apr 20, 2005 9.027 9.027 8.823 8.911 27,227 -0.32(-3.51%)
Apr 19, 2005 8.923 9.234 8.882 9.234 144,569 +0.31(+3.49%)
Apr 18, 2005 9.131 9.131 8.923 8.923 14,938 -0.11(-1.19%)
Apr 15, 2005 9.060 9.355 9.027 9.031 33,732 -0.02(-0.27%)
Apr 14, 2005 9.359 9.359 9.056 9.056 10,601 -0.33(-3.54%)
Apr 13, 2005 9.670 9.670 9.384 9.388 18,071 -0.29(-3.00%)
Apr 12, 2005 9.608 9.678 9.463 9.678 64,092 +0.01(+0.09%)
Apr 11, 2005 9.703 9.795 9.587 9.670 90,837 -0.07(-0.77%)
Apr 08, 2005 9.961 9.961 9.745 9.745 9,878 -0.22(-2.17%)
Apr 07, 2005 9.712 9.961 9.712 9.961 2,891 +0.18(+1.87%)
Apr 06, 2005 9.824 9.878 9.732 9.778 11,083 -0.00(-0.04%)
Apr 05, 2005 9.919 9.940 9.782 9.782 4,818 -0.14(-1.38%)
Apr 04, 2005 9.857 9.944 9.828 9.919 14,456 +0.02(+0.21%)
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.