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

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 10.40 10.40 10.21 10.22 26,266 -0.24(-2.30%)
Oct 30, 2003 10.46 10.46 10.46 10.46 13,253 -0.12(-1.14%)
Oct 29, 2003 10.44 10.58 10.44 10.58 8,434 +0.17(+1.59%)
Oct 28, 2003 10.29 10.29 10.29 10.41 11,807 +0.13(+1.29%)
Oct 27, 2003 10.00 10.44 10.00 10.28 25,061 +0.32(+3.25%)
Oct 24, 2003 10.08 10.08 9.731 9.955 46,026 -0.17(-1.68%)
Oct 23, 2003 10.27 10.32 10.10 10.13 23,133 +0.04(+0.41%)
Oct 22, 2003 10.44 10.44 10.08 10.08 27,712 -0.29(-2.84%)
Oct 21, 2003 10.36 10.44 10.36 10.38 4,096 +0.00(+0.04%)
Oct 20, 2003 10.40 10.40 10.36 10.37 14,217 +0.03(+0.32%)
Oct 17, 2003 10.40 10.40 10.34 10.34 8,675 -0.00(-0.04%)
Oct 16, 2003 10.11 10.37 10.11 10.35 17,109 +0.22(+2.17%)
Oct 15, 2003 10.25 10.25 10.08 10.13 19,519 -0.22(-2.09%)
Oct 14, 2003 10.29 10.35 10.29 10.34 30,362 +0.16(+1.55%)
Oct 13, 2003 10.23 10.23 10.18 10.18 4,096 -0.00(-0.04%)
Oct 10, 2003 10.50 10.50 10.14 10.19 29,399 -0.31(-2.96%)
Oct 09, 2003 10.37 10.64 10.32 10.50 73,015 +0.21(+2.02%)
Oct 08, 2003 9.955 10.35 9.955 10.29 38,556 +0.34(+3.42%)
Oct 07, 2003 9.752 9.951 9.814 9.951 7,711 +0.20(+2.04%)
Oct 06, 2003 9.569 9.752 9.569 9.752 86,510 +0.19(+1.95%)
Oct 03, 2003 9.594 9.594 9.565 9.565 26,748 -0.03(-0.35%)
Oct 02, 2003 9.528 9.598 9.528 9.598 19,278 +0.05(+0.57%)
Oct 01, 2003 9.482 9.545 9.482 9.545 7,470 +0.09(+0.97%)
Sep 30, 2003 9.491 9.491 9.449 9.453 13,976 -0.05(-0.52%)
Sep 29, 2003 9.503 9.545 9.503 9.503 26,507 +0.02(+0.22%)
Sep 26, 2003 9.503 9.545 9.482 9.482 49,158 -0.04(-0.44%)
Sep 25, 2003 9.491 9.524 9.486 9.524 59,761 -0.02(-0.22%)
Sep 24, 2003 9.540 9.540 9.536 9.545 56,870 +0.00(+0.00%)
Sep 23, 2003 9.545 9.545 9.441 9.545 64,340 -0.07(-0.69%)
Sep 22, 2003 9.752 9.752 9.611 9.611 25,543 -0.14(-1.45%)
Sep 19, 2003 9.673 9.752 9.673 9.752 46,267 +0.02(+0.21%)
Sep 18, 2003 9.756 9.794 9.731 9.731 48,436 -0.06(-0.59%)
Sep 17, 2003 9.877 9.877 9.789 9.789 19,037 -0.12(-1.26%)
Sep 16, 2003 9.877 9.960 9.868 9.914 17,350 +0.28(+2.93%)
Sep 15, 2003 9.565 9.731 9.565 9.632 9,398 +0.07(+0.69%)
Sep 12, 2003 9.586 9.594 9.540 9.565 11,084 -0.06(-0.65%)
Sep 11, 2003 9.586 9.648 9.586 9.628 8,193 +0.08(+0.83%)
Sep 10, 2003 9.549 9.648 9.507 9.549 28,676 -0.04(-0.43%)
Sep 09, 2003 9.711 9.719 9.553 9.590 5,301 -0.15(-1.58%)
Sep 08, 2003 9.466 9.835 9.466 9.744 13,494 +0.24(+2.49%)
Sep 05, 2003 9.545 9.545 9.482 9.507 10,120 -0.04(-0.39%)
Sep 04, 2003 9.524 9.545 9.462 9.545 17,591 +0.02(+0.22%)
Sep 03, 2003 9.565 9.569 9.462 9.524 16,145 -0.04(-0.43%)
Sep 02, 2003 9.565 9.607 9.532 9.565 18,314 +0.00(+0.00%)
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%)
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.