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

Stepan Company (NY: SCL )

86.73 +1.03 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 29, 2003 9.603 9.669 9.565 9.565 7,952 -0.08(-0.82%)
Aug 28, 2003 9.607 9.690 9.528 9.644 13,012 +0.04(+0.39%)
Aug 27, 2003 9.441 9.607 9.420 9.607 20,000 +0.05(+0.48%)
Aug 26, 2003 9.628 9.628 9.524 9.561 27,471 -0.11(-1.16%)
Aug 25, 2003 9.752 9.752 9.673 9.673 9,398 -0.04(-0.38%)
Aug 22, 2003 9.794 9.794 9.694 9.711 18,073 -0.11(-1.10%)
Aug 21, 2003 9.856 9.856 9.818 9.818 19,759 -0.04(-0.38%)
Aug 20, 2003 9.868 9.877 9.835 9.856 23,615 +0.09(+0.94%)
Aug 19, 2003 9.835 9.835 9.744 9.764 211,576 -0.07(-0.72%)
Aug 18, 2003 9.752 9.835 9.752 9.835 81,690 +0.05(+0.55%)
Aug 15, 2003 9.814 9.835 9.781 9.781 13,012 -0.07(-0.76%)
Aug 14, 2003 9.856 9.856 9.856 9.856 1,686 +0.00(+0.00%)
Aug 13, 2003 9.860 9.860 9.810 9.856 32,049 -0.00(-0.04%)
Aug 12, 2003 9.918 9.918 9.839 9.860 14,458 -0.06(-0.59%)
Aug 11, 2003 9.955 9.955 9.918 9.918 3,855 +0.00(+0.00%)
Aug 08, 2003 9.877 9.968 9.872 9.918 9,639 +0.00(+0.04%)
Aug 07, 2003 9.872 9.914 9.752 9.914 9,398 +0.00(+0.00%)
Aug 06, 2003 9.901 9.951 9.860 9.914 7,470 +0.12(+1.19%)
Aug 05, 2003 9.906 9.955 9.798 9.798 5,783 -0.14(-1.42%)
Aug 04, 2003 9.889 9.955 9.856 9.939 9,879 +0.07(+0.71%)
Aug 01, 2003 10.08 10.08 9.872 9.868 7,952 -0.22(-2.22%)
Jul 31, 2003 10.13 10.24 10.09 10.09 15,181 -0.03(-0.29%)
Jul 30, 2003 10.10 10.15 10.08 10.12 4,819 +0.02(+0.25%)
Jul 29, 2003 10.37 10.37 10.04 10.10 6,024 -0.28(-2.68%)
Jul 28, 2003 10.33 10.42 10.33 10.37 7,470 +0.08(+0.81%)
Jul 25, 2003 10.22 10.33 10.22 10.29 4,578 +0.08(+0.77%)
Jul 24, 2003 10.23 10.32 10.20 10.21 14,217 -0.05(-0.53%)
Jul 23, 2003 10.37 10.41 10.23 10.27 11,325 -0.10(-1.00%)
Jul 22, 2003 10.39 10.41 10.33 10.37 12,530 -0.02(-0.20%)
Jul 21, 2003 10.48 10.48 10.39 10.39 9,879 -0.07(-0.67%)
Jul 18, 2003 10.49 10.52 10.46 10.46 4,819 -0.00(-0.04%)
Jul 17, 2003 10.50 10.54 10.46 10.47 15,904 -0.07(-0.71%)
Jul 16, 2003 10.52 10.62 10.52 10.54 6,024 +0.02(+0.16%)
Jul 15, 2003 10.54 10.54 10.52 10.52 6,024 -0.03(-0.31%)
Jul 14, 2003 10.43 10.57 10.43 10.56 9,398 +0.10(+0.95%)
Jul 11, 2003 10.40 10.48 10.39 10.46 13,735 +0.10(+0.96%)
Jul 10, 2003 10.24 10.36 10.24 10.36 11,566 +0.15(+1.46%)
Jul 09, 2003 10.33 10.33 10.13 10.21 35,182 -0.04(-0.40%)
Jul 08, 2003 10.00 10.25 10.00 10.25 22,651 +0.27(+2.70%)
Jul 07, 2003 9.918 9.980 9.860 9.980 20,723 +0.08(+0.80%)
Jul 03, 2003 9.960 9.960 9.901 9.901 5,542 -0.05(-0.54%)
Jul 02, 2003 9.628 10.04 9.628 9.955 31,326 +0.37(+3.85%)
Jul 01, 2003 9.337 9.586 9.316 9.586 13,976 +0.21(+2.21%)
Jun 30, 2003 9.420 9.420 9.192 9.379 75,666 +0.03(+0.31%)
Jun 27, 2003 9.524 9.545 9.345 9.350 11,807 -0.11(-1.18%)
Jun 26, 2003 9.441 9.462 9.399 9.462 7,229 -0.02(-0.22%)
Jun 25, 2003 9.441 9.545 9.383 9.482 22,892 +0.10(+1.11%)
Jun 24, 2003 9.462 9.462 9.337 9.379 15,422 -0.02(-0.26%)
Jun 23, 2003 9.628 9.632 9.341 9.403 22,651 -0.27(-2.79%)
Jun 20, 2003 9.628 9.711 9.628 9.673 10,120 +0.00(+0.04%)
Jun 19, 2003 9.881 9.897 9.669 9.669 18,796 -0.21(-2.14%)
Jun 18, 2003 9.960 9.960 9.877 9.881 6,265 -0.08(-0.79%)
Jun 17, 2003 10.23 10.23 9.960 9.960 13,735 -0.23(-2.24%)
Jun 16, 2003 10.13 10.21 10.06 10.19 40,483 +0.09(+0.86%)
Jun 13, 2003 10.17 10.17 10.10 10.10 7,952 -0.05(-0.53%)
Jun 12, 2003 10.15 10.15 10.15 10.15 5,542 +0.01(+0.08%)
Jun 11, 2003 10.21 10.27 10.15 10.15 7,470 -0.08(-0.81%)
Jun 10, 2003 10.15 10.23 10.15 10.23 11,566 +0.08(+0.82%)
Jun 09, 2003 10.13 10.17 10.12 10.15 26,748 +0.00(+0.04%)
Jun 06, 2003 10.13 10.17 10.10 10.14 11,084 -0.02(-0.24%)
Jun 05, 2003 10.05 10.19 10.05 10.17 5,783 +0.12(+1.16%)
Jun 04, 2003 10.25 10.25 10.02 10.05 15,904 -0.15(-1.46%)
Jun 03, 2003 10.23 10.23 10.17 10.20 26,989 -0.04(-0.41%)
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.