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

Stepan Company (NY: SCL )

89.35 +2.15 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2010 28.26 28.41 27.96 28.34 103,929 -0.14(-0.49%)
Oct 28, 2010 28.67 28.78 28.21 28.48 100,374 -0.17(-0.60%)
Oct 27, 2010 28.55 28.77 28.13 28.65 91,264 -0.11(-0.37%)
Oct 25, 2010 28.37 28.90 28.18 28.76 66,653 +0.57(+2.03%)
Oct 22, 2010 28.26 28.30 28.00 28.19 71,236 +0.09(+0.33%)
Oct 21, 2010 28.09 28.30 27.29 28.09 123,017 +0.22(+0.78%)
Oct 20, 2010 27.32 28.30 26.99 27.88 163,628 +0.96(+3.56%)
Oct 19, 2010 26.57 27.31 26.47 26.92 151,269 +0.04(+0.16%)
Oct 18, 2010 26.46 26.88 26.46 26.88 30,254 +0.41(+1.54%)
Oct 15, 2010 27.18 27.18 26.43 26.47 104,634 -0.33(-1.24%)
Oct 14, 2010 27.22 27.30 26.47 26.80 73,851 -0.32(-1.19%)
Oct 13, 2010 26.17 27.27 26.08 27.12 137,301 +1.17(+4.50%)
Oct 12, 2010 25.25 26.06 25.17 25.96 96,108 +0.53(+2.10%)
Oct 11, 2010 26.04 26.09 25.35 25.42 46,784 -0.72(-2.76%)
Oct 08, 2010 26.14 26.25 25.74 26.14 38,254 +0.41(+1.58%)
Oct 07, 2010 25.35 25.79 25.05 25.74 366 +0.63(+2.51%)
Oct 06, 2010 25.17 25.34 24.91 25.11 72,609 -0.19(-0.75%)
Oct 05, 2010 25.21 25.67 25.04 25.30 106,130 +0.47(+1.88%)
Oct 04, 2010 24.88 25.10 24.80 24.83 132,150 -0.02(-0.07%)
Oct 01, 2010 24.85 25.24 24.80 24.85 155,145 +0.00(+0.01%)
Sep 30, 2010 24.84 25.38 24.67 24.84 62,965 -0.13(-0.52%)
Sep 29, 2010 25.04 25.31 24.81 24.97 108,872 -0.23(-0.92%)
Sep 28, 2010 25.35 25.52 24.54 25.20 96,110 -0.02(-0.08%)
Sep 27, 2010 25.31 25.53 24.86 25.22 46,718 -0.09(-0.35%)
Sep 24, 2010 25.18 25.31 24.72 25.31 66,465 +0.55(+2.24%)
Sep 23, 2010 25.58 25.80 24.65 24.76 716 -0.83(-3.23%)
Sep 22, 2010 25.93 26.17 25.30 25.58 99,656 -0.37(-1.42%)
Sep 21, 2010 26.00 26.25 25.45 25.95 69,334 -0.15(-0.58%)
Sep 20, 2010 25.28 26.15 25.26 26.10 75,067 +1.02(+4.05%)
Sep 17, 2010 25.09 25.20 24.44 25.09 139,338 +0.18(+0.74%)
Sep 15, 2010 24.84 25.01 24.57 24.90 53,285 +0.05(+0.19%)
Sep 14, 2010 25.01 25.06 24.57 24.85 58,365 -0.18(-0.72%)
Sep 13, 2010 24.65 25.12 24.50 25.04 84,063 +0.68(+2.78%)
Sep 10, 2010 24.50 24.89 24.29 24.36 84,325 -0.13(-0.53%)
Sep 09, 2010 23.89 24.52 23.82 24.49 101,464 +0.96(+4.09%)
Sep 08, 2010 23.64 24.04 23.43 23.53 101,852 -0.09(-0.39%)
Sep 07, 2010 24.11 24.35 23.53 23.62 585 -0.53(-2.19%)
Sep 03, 2010 23.91 24.22 23.70 24.15 47,032 +0.52(+2.21%)
Sep 02, 2010 23.73 23.77 23.43 23.63 290 -0.05(-0.23%)
Sep 01, 2010 23.69 23.69 23.13 23.68 153,796 +0.38(+1.62%)
Aug 31, 2010 22.73 23.67 22.51 23.30 170,407 +0.45(+1.95%)
Aug 30, 2010 23.20 23.44 22.86 22.86 96,658 -0.57(-2.44%)
Aug 27, 2010 23.43 23.55 22.89 23.43 67,983 +0.44(+1.90%)
Aug 26, 2010 23.68 23.81 22.95 22.99 411 -0.51(-2.15%)
Aug 25, 2010 23.00 23.72 22.67 23.50 406 +0.28(+1.21%)
Aug 24, 2010 22.70 23.70 22.53 23.22 1,653 +0.15(+0.63%)
Aug 23, 2010 23.65 23.93 22.96 23.07 102,065 -0.37(-1.57%)
Aug 20, 2010 23.22 23.56 23.06 23.44 159,489 +0.01(+0.05%)
Aug 19, 2010 24.32 24.47 23.33 23.43 1,419 -1.03(-4.21%)
Aug 18, 2010 24.48 24.75 24.14 24.46 6,213 -0.12(-0.49%)
Aug 17, 2010 24.72 25.06 24.47 24.58 982 +0.14(+0.57%)
Aug 16, 2010 24.01 24.55 23.86 24.44 74,297 +0.24(+0.99%)
Aug 13, 2010 24.20 24.86 24.18 24.20 155,921 -0.51(-2.07%)
Aug 12, 2010 24.74 25.17 24.60 24.71 98,898 -0.29(-1.17%)
Aug 11, 2010 25.34 25.56 24.76 25.01 134,333 -0.82(-3.16%)
Aug 10, 2010 26.74 26.74 25.55 25.82 208,021 -1.33(-4.89%)
Aug 09, 2010 26.51 27.20 26.33 27.15 118,813 +0.75(+2.84%)
Aug 06, 2010 26.40 26.59 25.73 26.40 90,739 -0.43(-1.61%)
Aug 05, 2010 27.24 27.77 26.76 26.83 77,542 -0.74(-2.69%)
Aug 04, 2010 27.78 27.78 27.24 27.57 126,064 -0.00(-0.01%)
Aug 03, 2010 28.16 28.32 27.47 27.57 137,488 -0.66(-2.33%)
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.