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

Stepan Company (NY: SCL )

86.37 +0.67 (+0.78%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
May 31, 2005 8.744 8.914 8.569 8.802 46,267 +0.02(+0.19%)
May 27, 2005 8.652 8.914 8.632 8.785 14,940 +0.15(+1.78%)
May 26, 2005 8.636 8.715 8.524 8.632 38,315 -0.08(-0.95%)
May 25, 2005 8.860 8.901 8.715 8.715 21,928 -0.15(-1.73%)
May 24, 2005 8.735 8.922 8.735 8.868 67,232 +0.05(+0.56%)
May 23, 2005 8.984 8.984 8.781 8.818 44,821 -0.07(-0.75%)
May 20, 2005 8.852 8.959 8.835 8.885 9,879 -0.07(-0.79%)
May 19, 2005 8.964 8.964 8.806 8.955 91,570 +0.03(+0.33%)
May 18, 2005 8.943 9.005 8.901 8.926 102,896 -0.01(-0.14%)
May 17, 2005 8.719 8.943 8.715 8.939 56,870 +0.15(+1.75%)
May 16, 2005 8.922 8.984 8.739 8.785 24,820 -0.18(-2.04%)
May 13, 2005 9.005 9.042 8.839 8.968 32,049 -0.08(-0.87%)
May 12, 2005 8.818 9.047 8.818 9.047 46,508 +0.25(+2.83%)
May 11, 2005 8.926 9.047 8.756 8.798 41,929 -0.13(-1.44%)
May 10, 2005 9.022 9.047 8.872 8.926 50,604 -0.12(-1.33%)
May 09, 2005 9.047 9.192 8.881 9.047 56,388 -0.04(-0.46%)
May 06, 2005 9.296 9.345 9.063 9.088 37,351 -0.17(-1.79%)
May 05, 2005 9.005 9.337 9.005 9.254 51,327 +0.04(+0.45%)
May 04, 2005 9.067 9.271 9.047 9.213 68,437 +0.15(+1.60%)
May 03, 2005 8.922 9.171 8.881 9.067 62,412 +0.17(+1.86%)
May 02, 2005 9.013 9.051 8.881 8.901 12,048 -0.05(-0.51%)
Apr 29, 2005 8.818 9.047 8.818 8.947 24,579 +0.10(+1.13%)
Apr 28, 2005 8.914 9.042 8.843 8.847 33,736 -0.06(-0.70%)
Apr 27, 2005 9.088 9.098 8.881 8.910 24,820 -0.24(-2.59%)
Apr 26, 2005 9.005 9.150 9.005 9.146 20,723 +0.23(+2.61%)
Apr 25, 2005 8.922 8.976 8.822 8.914 24,579 -0.01(-0.09%)
Apr 22, 2005 9.213 9.213 8.827 8.922 42,411 -0.29(-3.15%)
Apr 21, 2005 8.910 9.233 8.901 9.213 27,230 +0.30(+3.40%)
Apr 20, 2005 9.026 9.026 8.822 8.910 27,230 -0.32(-3.51%)
Apr 19, 2005 8.922 9.233 8.881 9.233 144,585 +0.31(+3.49%)
Apr 18, 2005 9.130 9.130 8.922 8.922 14,940 -0.11(-1.19%)
Apr 15, 2005 9.059 9.354 9.026 9.030 33,736 -0.02(-0.27%)
Apr 14, 2005 9.358 9.358 9.055 9.055 10,602 -0.33(-3.54%)
Apr 13, 2005 9.669 9.669 9.383 9.387 18,073 -0.29(-3.00%)
Apr 12, 2005 9.607 9.677 9.462 9.677 64,099 +0.01(+0.09%)
Apr 11, 2005 9.702 9.794 9.586 9.669 90,847 -0.07(-0.77%)
Apr 08, 2005 9.960 9.960 9.744 9.744 9,879 -0.22(-2.17%)
Apr 07, 2005 9.711 9.960 9.711 9.960 2,891 +0.18(+1.87%)
Apr 06, 2005 9.823 9.877 9.731 9.777 11,084 -0.00(-0.04%)
Apr 05, 2005 9.918 9.939 9.781 9.781 4,819 -0.14(-1.38%)
Apr 04, 2005 9.856 9.943 9.827 9.918 14,458 +0.02(+0.21%)
Apr 01, 2005 9.773 9.910 9.520 9.897 31,808 +0.14(+1.45%)
Mar 31, 2005 9.856 9.877 9.752 9.756 17,350 -0.07(-0.72%)
Mar 30, 2005 9.628 9.827 9.545 9.827 14,940 +0.15(+1.54%)
Mar 29, 2005 9.960 9.960 9.673 9.677 18,555 -0.28(-2.83%)
Mar 28, 2005 9.877 10.01 9.831 9.960 13,494 +0.13(+1.35%)
Mar 24, 2005 9.611 9.877 9.611 9.827 19,519 +0.22(+2.29%)
Mar 23, 2005 9.669 9.673 9.607 9.607 21,928 -0.07(-0.77%)
Mar 22, 2005 9.545 9.681 9.482 9.681 12,048 +0.13(+1.39%)
Mar 21, 2005 9.598 9.665 9.545 9.549 4,819 -0.09(-0.95%)
Mar 18, 2005 9.897 9.976 9.582 9.640 64,099 -0.15(-1.57%)
Mar 17, 2005 9.652 9.794 9.652 9.794 9,879 +0.14(+1.46%)
Mar 16, 2005 9.690 9.690 9.441 9.652 25,543 -0.08(-0.81%)
Mar 15, 2005 9.586 9.794 9.586 9.731 26,025 +0.16(+1.69%)
Mar 14, 2005 9.773 9.835 9.482 9.569 26,266 -0.23(-2.33%)
Mar 11, 2005 10.01 10.15 9.798 9.798 15,663 -0.19(-1.87%)
Mar 10, 2005 10.04 10.08 9.835 9.984 15,663 -0.12(-1.19%)
Mar 09, 2005 9.918 10.17 9.918 10.10 25,543 +0.19(+1.88%)
Mar 08, 2005 9.951 10.02 9.918 9.918 6,747 -0.03(-0.33%)
Mar 07, 2005 9.939 10.06 9.939 9.951 7,711 +0.03(+0.33%)
Mar 04, 2005 9.835 9.980 9.802 9.918 5,542 +0.15(+1.49%)
Mar 03, 2005 9.893 9.955 9.773 9.773 12,048 -0.12(-1.26%)
Mar 02, 2005 9.877 9.955 9.835 9.897 6,988 -0.04(-0.38%)
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.