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

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 29, 2004 10.02 10.17 9.981 10.00 14,697 -0.10(-0.95%)
Oct 28, 2004 10.21 10.24 10.04 10.10 7,710 -0.17(-1.70%)
Oct 27, 2004 10.27 10.27 10.04 10.27 20,721 +0.27(+2.70%)
Oct 26, 2004 9.961 10.04 9.961 10.00 12,047 +0.08(+0.84%)
Oct 25, 2004 10.04 10.04 9.799 9.919 10,842 -0.17(-1.65%)
Oct 22, 2004 10.20 10.29 10.09 10.09 24,335 -0.05(-0.49%)
Oct 21, 2004 10.23 10.23 10.13 10.13 17,348 -0.02(-0.25%)
Oct 20, 2004 10.09 10.23 10.09 10.16 22,408 +0.18(+1.79%)
Oct 19, 2004 9.919 10.00 9.857 9.981 15,902 +0.06(+0.63%)
Oct 18, 2004 9.857 9.919 9.815 9.919 68,429 +0.02(+0.21%)
Oct 15, 2004 9.849 9.940 9.849 9.898 51,081 +0.05(+0.55%)
Oct 14, 2004 10.07 10.07 9.844 9.844 17,830 -0.26(-2.59%)
Oct 13, 2004 10.15 10.20 10.09 10.11 9,637 +0.00(+0.00%)
Oct 12, 2004 10.24 10.24 10.09 10.11 11,806 -0.13(-1.26%)
Oct 11, 2004 10.31 10.31 10.23 10.23 2,650 -0.10(-0.96%)
Oct 08, 2004 10.19 10.36 10.13 10.33 13,011 +0.12(+1.14%)
Oct 07, 2004 10.22 10.24 10.15 10.22 8,192 +0.03(+0.28%)
Oct 06, 2004 10.01 10.19 10.01 10.19 6,264 +0.21(+2.12%)
Oct 05, 2004 10.04 10.10 9.919 9.977 7,951 -0.11(-1.07%)
Oct 04, 2004 9.878 10.13 9.878 10.09 6,987 +0.12(+1.25%)
Oct 01, 2004 9.857 9.961 9.795 9.961 9,156 +0.09(+0.88%)
Sep 30, 2004 9.766 9.907 9.691 9.873 17,348 +0.06(+0.59%)
Sep 29, 2004 9.658 9.815 9.658 9.815 12,288 +0.21(+2.20%)
Sep 28, 2004 9.857 9.857 9.546 9.604 45,298 -0.31(-3.14%)
Sep 27, 2004 10.15 10.15 9.911 9.915 19,998 -0.29(-2.81%)
Sep 24, 2004 10.17 10.20 10.17 10.20 481 +0.07(+0.74%)
Sep 23, 2004 10.17 10.23 10.13 10.13 10,842 -0.04(-0.41%)
Sep 22, 2004 10.30 10.30 10.11 10.17 24,335 -0.17(-1.69%)
Sep 21, 2004 10.21 10.35 10.21 10.34 16,143 +0.16(+1.55%)
Sep 20, 2004 9.961 10.18 9.961 10.18 9,156 +0.18(+1.83%)
Sep 17, 2004 10.07 10.11 9.836 10.00 43,129 +0.01(+0.12%)
Sep 16, 2004 10.22 10.25 9.965 9.990 17,107 -0.23(-2.23%)
Sep 15, 2004 10.19 10.33 10.19 10.22 6,023 -0.02(-0.16%)
Sep 14, 2004 10.29 10.29 10.23 10.23 1,686 -0.12(-1.12%)
Sep 13, 2004 10.38 10.38 10.29 10.35 8,192 -0.19(-1.81%)
Sep 10, 2004 10.34 10.54 10.34 10.54 5,541 +0.17(+1.60%)
Sep 09, 2004 10.15 10.38 10.15 10.38 11,565 +0.27(+2.67%)
Sep 08, 2004 10.37 10.40 10.11 10.11 15,902 -0.27(-2.56%)
Sep 07, 2004 9.878 10.38 9.878 10.37 38,551 +0.49(+5.00%)
Sep 03, 2004 9.815 9.878 9.814 9.878 6,746 +0.10(+1.06%)
Sep 02, 2004 9.570 9.774 9.504 9.774 8,915 +0.17(+1.77%)
Sep 01, 2004 9.421 9.608 9.421 9.604 21,203 +0.18(+1.94%)
Aug 31, 2004 9.546 9.546 9.421 9.421 13,252 -0.10(-1.00%)
Aug 30, 2004 9.546 9.546 9.442 9.517 12,288 -0.07(-0.74%)
Aug 27, 2004 9.463 9.658 9.359 9.587 13,493 -0.02(-0.17%)
Aug 26, 2004 9.521 9.629 9.521 9.604 3,614 +0.12(+1.31%)
Aug 25, 2004 9.504 9.546 9.463 9.479 6,023 -0.06(-0.61%)
Aug 24, 2004 9.608 9.629 9.517 9.537 10,601 +0.03(+0.35%)
Aug 23, 2004 9.525 9.529 9.463 9.504 4,578 -0.04(-0.43%)
Aug 20, 2004 9.579 9.624 9.525 9.546 20,480 -0.08(-0.82%)
Aug 19, 2004 9.753 9.753 9.612 9.624 15,661 -0.17(-1.74%)
Aug 18, 2004 9.919 9.965 9.795 9.795 8,433 -0.17(-1.67%)
Aug 17, 2004 10.13 10.15 9.961 9.961 6,505 -0.17(-1.72%)
Aug 16, 2004 10.09 10.15 10.05 10.13 13,252 +0.24(+2.48%)
Aug 13, 2004 9.981 10.00 9.890 9.890 21,203 -0.05(-0.50%)
Aug 12, 2004 10.02 10.02 9.898 9.940 27,227 -0.12(-1.20%)
Aug 11, 2004 9.961 10.06 9.961 10.06 4,578 +0.04(+0.41%)
Aug 10, 2004 9.940 10.09 9.940 10.02 17,348 +0.12(+1.22%)
Aug 09, 2004 9.774 9.898 9.753 9.898 8,433 +0.12(+1.23%)
Aug 06, 2004 9.836 9.840 9.757 9.778 31,564 -0.08(-0.80%)
Aug 05, 2004 9.898 10.04 9.857 9.857 26,022 -0.04(-0.42%)
Aug 04, 2004 9.907 10.11 9.898 9.898 31,564 -0.05(-0.46%)
Aug 03, 2004 9.981 10.00 9.878 9.944 170,833 -0.06(-0.58%)
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.