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 (%)
Jun 30, 2005 9.159 9.213 9.159 9.171 14,458 -0.02(-0.23%)
Jun 29, 2005 9.130 9.213 9.105 9.192 81,208 +0.02(+0.27%)
Jun 28, 2005 8.881 9.167 8.881 9.167 9,157 +0.24(+2.74%)
Jun 27, 2005 8.964 9.005 8.922 8.922 22,410 -0.07(-0.83%)
Jun 24, 2005 9.071 9.092 8.951 8.997 26,266 -0.07(-0.78%)
Jun 23, 2005 9.175 9.275 9.067 9.067 23,374 -0.11(-1.18%)
Jun 22, 2005 9.071 9.179 9.026 9.175 12,771 +0.11(+1.19%)
Jun 21, 2005 9.080 9.213 9.047 9.067 30,362 -0.01(-0.09%)
Jun 20, 2005 9.171 9.262 9.076 9.076 24,097 -0.30(-3.23%)
Jun 17, 2005 9.229 9.399 9.175 9.379 89,401 +0.15(+1.62%)
Jun 16, 2005 8.984 9.229 8.984 9.229 47,713 +0.21(+2.30%)
Jun 15, 2005 8.964 9.026 8.955 9.022 21,928 +0.01(+0.14%)
Jun 14, 2005 8.802 9.018 8.802 9.009 47,954 +0.21(+2.36%)
Jun 13, 2005 9.130 9.130 8.798 8.802 226,757 -0.11(-1.21%)
Jun 10, 2005 8.876 9.101 8.876 8.910 73,015 +0.04(+0.47%)
Jun 09, 2005 8.756 8.922 8.756 8.868 19,278 +0.05(+0.56%)
Jun 08, 2005 8.756 8.922 8.723 8.818 27,230 +0.10(+1.14%)
Jun 07, 2005 8.984 9.026 8.569 8.719 132,536 -0.16(-1.82%)
Jun 06, 2005 8.723 8.881 8.702 8.881 13,976 +0.05(+0.61%)
Jun 03, 2005 8.777 8.827 8.702 8.827 89,401 -0.05(-0.61%)
Jun 02, 2005 8.988 9.005 8.822 8.881 39,278 -0.00(-0.05%)
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.