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

Stepan Company (NY: SCL )

88.54 +1.25 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2003 9.492 9.492 9.450 9.454 13,975 -0.05(-0.52%)
Sep 29, 2003 9.504 9.546 9.504 9.504 26,504 +0.02(+0.22%)
Sep 26, 2003 9.504 9.546 9.483 9.483 49,153 -0.04(-0.44%)
Sep 25, 2003 9.492 9.525 9.487 9.525 59,755 -0.02(-0.22%)
Sep 24, 2003 9.541 9.541 9.537 9.546 56,864 +0.00(+0.00%)
Sep 23, 2003 9.546 9.546 9.442 9.546 64,333 -0.07(-0.69%)
Sep 22, 2003 9.753 9.753 9.612 9.612 25,540 -0.14(-1.45%)
Sep 19, 2003 9.674 9.753 9.674 9.753 46,262 +0.02(+0.21%)
Sep 18, 2003 9.757 9.795 9.732 9.732 48,430 -0.06(-0.59%)
Sep 17, 2003 9.878 9.878 9.790 9.790 19,034 -0.12(-1.26%)
Sep 16, 2003 9.878 9.961 9.869 9.915 17,348 +0.28(+2.93%)
Sep 15, 2003 9.566 9.732 9.566 9.633 9,397 +0.07(+0.69%)
Sep 12, 2003 9.587 9.595 9.541 9.566 11,083 -0.06(-0.65%)
Sep 11, 2003 9.587 9.649 9.587 9.629 8,192 +0.08(+0.83%)
Sep 10, 2003 9.550 9.649 9.508 9.550 28,672 -0.04(-0.43%)
Sep 09, 2003 9.712 9.720 9.554 9.591 5,300 -0.15(-1.58%)
Sep 08, 2003 9.467 9.836 9.467 9.745 13,493 +0.24(+2.49%)
Sep 05, 2003 9.546 9.546 9.483 9.508 10,119 -0.04(-0.39%)
Sep 04, 2003 9.525 9.546 9.463 9.546 17,589 +0.02(+0.22%)
Sep 03, 2003 9.566 9.570 9.463 9.525 16,143 -0.04(-0.43%)
Sep 02, 2003 9.566 9.608 9.533 9.566 18,312 +0.00(+0.00%)
Aug 29, 2003 9.604 9.670 9.566 9.566 7,951 -0.08(-0.82%)
Aug 28, 2003 9.608 9.691 9.529 9.645 13,011 +0.04(+0.39%)
Aug 27, 2003 9.442 9.608 9.421 9.608 19,998 +0.05(+0.48%)
Aug 26, 2003 9.629 9.629 9.525 9.562 27,468 -0.11(-1.16%)
Aug 25, 2003 9.753 9.753 9.674 9.674 9,397 -0.04(-0.38%)
Aug 22, 2003 9.795 9.795 9.695 9.712 18,071 -0.11(-1.10%)
Aug 21, 2003 9.857 9.857 9.819 9.819 19,757 -0.04(-0.38%)
Aug 20, 2003 9.869 9.878 9.836 9.857 23,613 +0.09(+0.94%)
Aug 19, 2003 9.836 9.836 9.745 9.766 211,553 -0.07(-0.72%)
Aug 18, 2003 9.753 9.836 9.753 9.836 81,681 +0.05(+0.55%)
Aug 15, 2003 9.815 9.836 9.782 9.782 13,011 -0.07(-0.76%)
Aug 14, 2003 9.857 9.857 9.857 9.857 1,686 +0.00(+0.00%)
Aug 13, 2003 9.861 9.861 9.811 9.857 32,046 -0.00(-0.04%)
Aug 12, 2003 9.919 9.919 9.840 9.861 14,456 -0.06(-0.59%)
Aug 11, 2003 9.956 9.956 9.919 9.919 3,855 +0.00(+0.00%)
Aug 08, 2003 9.878 9.969 9.873 9.919 9,637 +0.00(+0.04%)
Aug 07, 2003 9.873 9.915 9.753 9.915 9,397 +0.00(+0.00%)
Aug 06, 2003 9.902 9.952 9.861 9.915 7,469 +0.12(+1.19%)
Aug 05, 2003 9.907 9.956 9.799 9.799 5,782 -0.14(-1.42%)
Aug 04, 2003 9.890 9.956 9.857 9.940 9,878 +0.07(+0.71%)
Aug 01, 2003 10.08 10.08 9.873 9.869 7,951 -0.22(-2.22%)
Jul 31, 2003 10.13 10.24 10.09 10.09 15,179 -0.03(-0.29%)
Jul 30, 2003 10.11 10.15 10.09 10.12 4,818 +0.02(+0.25%)
Jul 29, 2003 10.38 10.38 10.04 10.10 6,023 -0.28(-2.68%)
Jul 28, 2003 10.33 10.42 10.33 10.38 7,469 +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 10.33 10.20 10.21 14,216 -0.05(-0.52%)
Jul 23, 2003 10.37 10.41 10.23 10.27 11,324 -0.10(-1.00%)
Jul 22, 2003 10.39 10.41 10.33 10.37 12,529 -0.02(-0.20%)
Jul 21, 2003 10.48 10.48 10.39 10.39 9,878 -0.07(-0.67%)
Jul 18, 2003 10.49 10.52 10.46 10.46 4,818 -0.00(-0.04%)
Jul 17, 2003 10.50 10.55 10.46 10.47 15,902 -0.07(-0.71%)
Jul 16, 2003 10.53 10.62 10.52 10.54 6,023 +0.02(+0.16%)
Jul 15, 2003 10.54 10.54 10.52 10.53 6,023 -0.03(-0.31%)
Jul 14, 2003 10.43 10.57 10.43 10.56 9,397 +0.10(+0.95%)
Jul 11, 2003 10.40 10.48 10.39 10.46 13,734 +0.10(+0.96%)
Jul 10, 2003 10.24 10.36 10.24 10.36 11,565 +0.15(+1.46%)
Jul 09, 2003 10.33 10.33 10.13 10.21 35,178 -0.04(-0.40%)
Jul 08, 2003 10.00 10.26 10.00 10.25 22,649 +0.27(+2.70%)
Jul 07, 2003 9.919 9.981 9.861 9.981 20,721 +0.08(+0.80%)
Jul 03, 2003 9.961 9.961 9.902 9.902 5,541 -0.05(-0.54%)
Jul 02, 2003 9.629 10.04 9.629 9.956 31,323 +0.37(+3.85%)
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.