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

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 11.55 11.76 11.19 11.33 118,997 -0.10(-0.91%)
Mar 30, 2009 11.24 11.65 10.93 11.43 111,581 -0.96(-7.74%)
Mar 26, 2009 12.70 12.83 11.58 12.39 243,139 -0.16(-1.26%)
Mar 25, 2009 12.01 12.91 11.85 12.55 182,017 +0.64(+5.37%)
Mar 24, 2009 12.45 12.80 11.83 11.91 199,009 -0.84(-6.58%)
Mar 23, 2009 12.28 12.75 12.28 12.75 114,906 +1.22(+10.58%)
Mar 20, 2009 12.03 12.03 11.33 11.53 102,396 -0.39(-3.31%)
Mar 19, 2009 12.03 12.23 11.72 11.92 53,972 -0.17(-1.41%)
Mar 18, 2009 11.67 12.15 11.43 12.09 105,130 +0.40(+3.44%)
Mar 17, 2009 11.06 11.77 10.59 11.69 383,528 +0.68(+6.22%)
Mar 16, 2009 11.23 11.67 10.91 11.01 170,307 -0.15(-1.34%)
Mar 13, 2009 10.86 11.25 10.63 11.16 0 +0.30(+2.75%)
Mar 12, 2009 10.53 11.05 10.09 10.86 169,775 +0.33(+3.11%)
Mar 11, 2009 9.463 10.79 9.463 10.53 253,948 +0.95(+9.87%)
Mar 10, 2009 10.24 10.57 9.471 9.583 255,977 -0.44(-4.35%)
Mar 09, 2009 10.62 10.88 9.961 10.02 156,578 -0.69(-6.43%)
Mar 06, 2009 10.82 10.99 10.24 10.71 0 -0.20(-1.83%)
Mar 05, 2009 10.95 11.28 10.51 10.91 54,673 -0.29(-2.56%)
Mar 04, 2009 10.90 11.43 10.77 11.19 127,992 +0.32(+2.90%)
Mar 02, 2009 11.78 12.20 10.75 10.88 163,052 -0.90(-7.65%)
Feb 27, 2009 11.45 12.20 11.45 11.78 0 +0.29(+2.57%)
Feb 26, 2009 11.37 12.25 11.26 11.48 212,223 +0.53(+4.81%)
Feb 25, 2009 11.77 11.77 10.90 10.96 142,070 -1.01(-8.43%)
Feb 24, 2009 12.41 12.41 11.76 11.97 148,692 +0.05(+0.45%)
Feb 23, 2009 12.95 13.00 11.78 11.91 171,180 -0.97(-7.51%)
Feb 20, 2009 12.75 13.12 12.62 12.88 96,430 -0.16(-1.21%)
Feb 19, 2009 13.55 13.68 12.97 13.04 63,109 -0.07(-0.57%)
Feb 18, 2009 13.65 13.65 13.00 13.11 97,249 -0.50(-3.66%)
Feb 17, 2009 14.28 14.62 13.48 13.61 97,391 -1.19(-8.05%)
Feb 13, 2009 14.46 14.99 14.46 14.80 101,801 +0.40(+2.80%)
Feb 12, 2009 14.43 14.65 13.95 14.40 160,534 +0.05(+0.32%)
Feb 11, 2009 14.99 15.23 14.13 14.35 123,038 -0.52(-3.52%)
Feb 10, 2009 15.77 16.64 14.87 14.87 144,314 -0.77(-4.93%)
Feb 09, 2009 15.36 15.86 15.32 15.65 109,783 +0.19(+1.24%)
Feb 06, 2009 14.87 15.59 14.76 15.46 103,851 +0.49(+3.27%)
Feb 05, 2009 14.66 15.33 14.52 14.97 148,263 +0.16(+1.06%)
Feb 04, 2009 14.67 15.45 14.51 14.81 82,166 +0.14(+0.93%)
Feb 03, 2009 14.97 15.04 14.35 14.67 134,856 -0.14(-0.93%)
Feb 02, 2009 14.80 15.19 14.69 14.81 130,970 -0.42(-2.75%)
Jan 30, 2009 15.58 15.60 15.08 15.23 0 -0.14(-0.92%)
Jan 29, 2009 16.49 16.52 15.33 15.37 92,514 -1.36(-8.14%)
Jan 28, 2009 16.87 16.93 16.43 16.73 76,077 -0.02(-0.12%)
Jan 27, 2009 16.61 17.02 16.41 16.75 97,088 +0.22(+1.36%)
Jan 26, 2009 16.38 17.05 16.22 16.53 43,753 +0.15(+0.89%)
Jan 23, 2009 16.46 16.87 16.05 16.38 70,041 -0.37(-2.23%)
Jan 22, 2009 17.02 17.08 16.57 16.75 69,949 -0.53(-3.07%)
Jan 21, 2009 16.61 17.46 16.61 17.29 195,600 +0.98(+5.98%)
Jan 20, 2009 16.91 17.12 16.31 16.31 133,654 -0.93(-5.39%)
Jan 16, 2009 16.88 17.38 16.28 17.24 0 +0.54(+3.20%)
Jan 15, 2009 17.02 17.13 16.45 16.70 208,221 -0.35(-2.04%)
Jan 14, 2009 17.54 17.71 16.90 17.05 123,185 -0.76(-4.29%)
Jan 13, 2009 18.05 18.17 17.59 17.82 134,160 -0.26(-1.45%)
Jan 12, 2009 18.20 18.80 17.85 18.08 97,145 -0.20(-1.07%)
Jan 09, 2009 19.33 19.39 18.19 18.27 156,344 -0.76(-3.97%)
Jan 08, 2009 18.43 19.37 18.06 19.03 83,233 +0.48(+2.57%)
Jan 07, 2009 19.46 19.67 18.09 18.55 118,742 -0.90(-4.61%)
Jan 06, 2009 19.01 20.09 18.80 19.45 125,202 +0.58(+3.08%)
Jan 05, 2009 19.47 20.02 18.54 18.87 174,100 -0.57(-2.95%)
Jan 02, 2009 19.41 19.84 19.31 19.44 0 -0.06(-0.32%)
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.