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

Stepan Company (NY: SCL )

83.98 +0.81 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,314 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,843 +0.27(+2.73%)
Dec 29, 2004 10.10 10.19 10.02 10.02 9,639 -0.14(-1.35%)
Dec 28, 2004 9.960 10.15 9.935 10.15 15,422 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.939 9.939 7,229 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.960 10.02 7,470 +0.02(+0.21%)
Dec 22, 2004 9.856 10.00 9.794 10.00 21,446 +0.15(+1.52%)
Dec 21, 2004 10.08 10.13 9.628 9.852 42,170 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,853 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,241 +0.12(+1.24%)
Dec 16, 2004 10.10 10.15 10.02 10.06 22,892 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,434 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.15 16,627 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,771 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,157 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,663 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,723 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,759 -0.07(-0.72%)
Dec 06, 2004 10.46 10.46 10.35 10.37 3,373 -0.13(-1.26%)
Dec 03, 2004 10.52 10.58 10.44 10.50 31,808 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,291 -0.22(-2.00%)
Dec 01, 2004 10.58 10.78 10.49 10.77 40,483 +0.20(+1.88%)
Nov 30, 2004 10.37 10.58 10.37 10.57 16,868 -0.00(-0.04%)
Nov 29, 2004 10.46 10.58 10.43 10.57 12,771 +0.07(+0.71%)
Nov 26, 2004 10.49 10.50 10.49 10.50 1,445 -0.04(-0.39%)
Nov 24, 2004 10.44 10.54 10.44 10.54 28,435 +0.13(+1.24%)
Nov 23, 2004 10.35 10.42 10.35 10.41 87,474 +0.06(+0.56%)
Nov 22, 2004 10.18 10.39 10.18 10.35 26,025 +0.15(+1.42%)
Nov 19, 2004 10.35 10.36 10.21 10.21 21,928 -0.15(-1.44%)
Nov 18, 2004 10.32 10.36 10.31 10.36 10,361 +0.00(+0.04%)
Nov 17, 2004 10.35 10.48 10.30 10.35 14,217 +0.04(+0.40%)
Nov 16, 2004 10.33 10.33 10.25 10.31 11,084 +0.03(+0.32%)
Nov 15, 2004 10.46 10.46 10.26 10.28 16,868 -0.26(-2.44%)
Nov 12, 2004 10.37 10.54 10.37 10.54 10,602 +0.16(+1.56%)
Nov 11, 2004 10.33 10.37 10.29 10.37 9,157 +0.08(+0.81%)
Nov 10, 2004 10.17 10.37 10.17 10.29 29,399 -0.04(-0.40%)
Nov 09, 2004 10.27 10.37 10.15 10.33 28,917 +0.11(+1.06%)
Nov 08, 2004 10.24 10.24 10.19 10.23 1,927 +0.02(+0.16%)
Nov 05, 2004 10.17 10.21 10.03 10.21 42,652 +0.16(+1.57%)
Nov 04, 2004 10.08 10.08 9.947 10.05 14,699 -0.01(-0.08%)
Nov 03, 2004 10.06 10.15 10.00 10.06 20,964 +0.06(+0.58%)
Nov 02, 2004 10.09 10.19 10.00 10.00 13,253 -0.05(-0.45%)
Nov 01, 2004 10.00 10.16 10.00 10.05 5,783 +0.05(+0.46%)
Oct 29, 2004 10.02 10.17 9.980 10.00 14,699 -0.10(-0.95%)
Oct 28, 2004 10.21 10.24 10.04 10.10 7,711 -0.17(-1.70%)
Oct 27, 2004 10.27 10.27 10.04 10.27 20,723 +0.27(+2.70%)
Oct 26, 2004 9.960 10.04 9.960 10.00 12,048 +0.08(+0.84%)
Oct 25, 2004 10.04 10.04 9.798 9.918 10,843 -0.17(-1.65%)
Oct 22, 2004 10.20 10.29 10.08 10.08 24,338 -0.05(-0.49%)
Oct 21, 2004 10.23 10.23 10.13 10.13 17,350 -0.02(-0.25%)
Oct 20, 2004 10.08 10.23 10.08 10.16 22,410 +0.18(+1.79%)
Oct 19, 2004 9.918 10.00 9.856 9.980 15,904 +0.06(+0.63%)
Oct 18, 2004 9.856 9.918 9.814 9.918 68,437 +0.02(+0.21%)
Oct 15, 2004 9.847 9.939 9.847 9.897 51,086 +0.05(+0.55%)
Oct 14, 2004 10.07 10.07 9.843 9.843 17,832 -0.26(-2.59%)
Oct 13, 2004 10.15 10.20 10.08 10.10 9,639 +0.00(+0.00%)
Oct 12, 2004 10.24 10.24 10.09 10.10 11,807 -0.13(-1.26%)
Oct 11, 2004 10.30 10.31 10.23 10.23 2,650 -0.10(-0.96%)
Oct 08, 2004 10.19 10.36 10.13 10.33 13,012 +0.12(+1.14%)
Oct 07, 2004 10.22 10.24 10.15 10.22 8,193 +0.03(+0.28%)
Oct 06, 2004 10.01 10.19 10.01 10.19 6,265 +0.21(+2.12%)
Oct 05, 2004 10.04 10.10 9.918 9.976 7,952 -0.11(-1.07%)
Oct 04, 2004 9.877 10.13 9.877 10.08 6,988 +0.12(+1.25%)
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.