Skip to main content

Stepan Company (NY: SCL )

90.04 +0.37 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.14 11.32 11.03 11.23 52,532 +0.08(+0.74%)
Feb 27, 2007 11.73 11.73 11.12 11.14 51,086 -0.69(-5.82%)
Feb 26, 2007 11.85 11.96 11.79 11.83 25,784 -0.05(-0.38%)
Feb 23, 2007 11.89 11.94 11.83 11.88 14,458 -0.05(-0.45%)
Feb 22, 2007 12.04 12.11 11.79 11.93 39,278 -0.08(-0.66%)
Feb 21, 2007 12.14 12.14 11.95 12.01 11,084 -0.25(-2.06%)
Feb 20, 2007 12.18 12.27 11.86 12.26 21,928 +0.03(+0.27%)
Feb 16, 2007 12.63 12.63 12.23 12.23 30,362 -0.40(-3.15%)
Feb 15, 2007 12.63 12.66 12.55 12.63 24,097 +0.00(+0.03%)
Feb 14, 2007 13.07 13.07 12.61 12.62 21,446 -0.44(-3.40%)
Feb 13, 2007 13.23 13.28 12.98 13.07 10,843 -0.16(-1.19%)
Feb 12, 2007 13.02 13.23 12.73 13.23 21,687 +0.27(+2.08%)
Feb 09, 2007 13.19 13.24 12.95 12.96 29,399 -0.28(-2.10%)
Feb 08, 2007 13.09 13.24 13.06 13.23 16,145 +0.15(+1.14%)
Feb 07, 2007 12.83 13.12 12.80 13.08 19,519 +0.33(+2.57%)
Feb 06, 2007 13.15 13.23 12.69 12.76 32,772 -0.37(-2.84%)
Feb 05, 2007 13.22 13.25 13.13 13.13 17,591 -0.12(-0.91%)
Feb 02, 2007 13.28 13.28 13.21 13.25 9,398 -0.02(-0.19%)
Feb 01, 2007 13.27 13.28 13.19 13.28 10,120 +0.02(+0.13%)
Jan 31, 2007 13.21 13.28 13.07 13.26 30,362 +0.05(+0.35%)
Jan 30, 2007 13.25 13.25 13.16 13.21 26,266 -0.04(-0.28%)
Jan 29, 2007 12.43 13.25 12.43 13.25 30,121 +0.18(+1.40%)
Jan 26, 2007 12.69 13.07 12.59 13.07 29,639 +0.38(+3.01%)
Jan 25, 2007 13.07 13.07 12.62 12.69 38,797 -0.38(-2.92%)
Jan 24, 2007 12.99 13.07 12.90 13.07 13,976 +0.06(+0.45%)
Jan 23, 2007 12.73 13.01 12.73 13.01 13,253 +0.24(+1.89%)
Jan 22, 2007 12.95 12.95 12.76 12.77 14,217 -0.21(-1.63%)
Jan 19, 2007 13.04 13.04 12.66 12.98 27,471 -0.07(-0.51%)
Jan 18, 2007 12.77 13.13 12.69 13.05 49,158 +0.28(+2.18%)
Jan 17, 2007 12.95 12.97 12.77 12.77 35,182 -0.20(-1.57%)
Jan 16, 2007 13.18 13.18 12.96 12.97 18,314 -0.18(-1.36%)
Jan 12, 2007 13.09 13.18 13.07 13.15 21,687 -0.02(-0.19%)
Jan 11, 2007 13.07 13.18 13.03 13.18 40,483 +0.11(+0.83%)
Jan 10, 2007 12.90 13.07 12.88 13.07 33,254 +0.12(+0.96%)
Jan 09, 2007 12.56 12.96 12.44 12.94 40,965 +0.36(+2.84%)
Jan 08, 2007 12.72 12.72 12.57 12.59 21,205 -0.16(-1.24%)
Jan 05, 2007 12.70 12.80 12.49 12.74 46,267 -0.03(-0.26%)
Jan 04, 2007 12.90 13.08 12.62 12.78 88,678 -0.17(-1.31%)
Jan 03, 2007 12.86 13.07 12.78 12.95 104,824 -0.20(-1.48%)
Dec 29, 2006 13.07 13.27 12.97 13.14 40,965 +0.10(+0.73%)
Dec 28, 2006 12.93 13.21 12.93 13.05 28,435 +0.02(+0.13%)
Dec 27, 2006 12.35 13.07 12.35 13.03 31,085 +0.55(+4.42%)
Dec 26, 2006 12.07 12.48 12.07 12.48 20,482 +0.38(+3.12%)
Dec 22, 2006 12.10 12.23 12.03 12.10 23,615 +0.00(+0.00%)
Dec 21, 2006 12.24 12.29 12.01 12.10 51,809 -0.08(-0.68%)
Dec 20, 2006 11.99 12.20 11.95 12.18 29,399 +0.20(+1.63%)
Dec 19, 2006 11.78 12.04 11.74 11.99 41,447 +0.20(+1.69%)
Dec 18, 2006 12.22 12.28 11.73 11.79 41,929 -0.30(-2.50%)
Dec 15, 2006 12.15 12.26 12.09 12.09 60,243 -0.05(-0.44%)
Dec 14, 2006 12.20 12.24 12.14 12.15 35,182 -0.01(-0.10%)
Dec 13, 2006 12.22 12.27 12.06 12.16 39,519 -0.02(-0.17%)
Dec 12, 2006 12.35 12.35 12.14 12.18 31,808 -0.15(-1.21%)
Dec 11, 2006 12.32 12.36 12.27 12.33 36,869 +0.03(+0.27%)
Dec 08, 2006 12.77 12.77 12.29 12.30 52,532 -0.49(-3.86%)
Dec 07, 2006 12.96 12.98 12.77 12.79 33,977 -0.18(-1.41%)
Dec 06, 2006 12.92 13.06 12.88 12.97 33,013 +0.01(+0.06%)
Dec 05, 2006 13.06 13.06 12.76 12.96 29,158 -0.06(-0.45%)
Dec 04, 2006 12.73 13.03 12.73 13.02 31,326 +0.32(+2.55%)
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.