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 (%)
Sep 30, 2004 9.764 9.906 9.690 9.872 17,350 +0.06(+0.59%)
Sep 29, 2004 9.657 9.814 9.657 9.814 12,289 +0.21(+2.20%)
Sep 28, 2004 9.856 9.856 9.545 9.603 45,303 -0.31(-3.14%)
Sep 27, 2004 10.15 10.15 9.910 9.914 20,000 -0.29(-2.81%)
Sep 24, 2004 10.17 10.20 10.17 10.20 481 +0.07(+0.74%)
Sep 23, 2004 10.17 10.23 10.13 10.13 10,843 -0.04(-0.41%)
Sep 22, 2004 10.30 10.30 10.10 10.17 24,338 -0.17(-1.69%)
Sep 21, 2004 10.21 10.35 10.21 10.34 16,145 +0.16(+1.55%)
Sep 20, 2004 9.960 10.18 9.960 10.18 9,157 +0.18(+1.83%)
Sep 17, 2004 10.07 10.10 9.835 10.00 43,134 +0.01(+0.12%)
Sep 16, 2004 10.22 10.25 9.964 9.989 17,109 -0.23(-2.23%)
Sep 15, 2004 10.19 10.33 10.19 10.22 6,024 -0.02(-0.16%)
Sep 14, 2004 10.29 10.29 10.23 10.23 1,686 -0.12(-1.12%)
Sep 13, 2004 10.37 10.38 10.29 10.35 8,193 -0.19(-1.81%)
Sep 10, 2004 10.34 10.54 10.34 10.54 5,542 +0.17(+1.60%)
Sep 09, 2004 10.15 10.37 10.15 10.37 11,566 +0.27(+2.67%)
Sep 08, 2004 10.37 10.40 10.10 10.10 15,904 -0.27(-2.56%)
Sep 07, 2004 9.877 10.37 9.877 10.37 38,556 +0.49(+5.00%)
Sep 03, 2004 9.814 9.877 9.813 9.877 6,747 +0.10(+1.06%)
Sep 02, 2004 9.569 9.773 9.503 9.773 8,916 +0.17(+1.77%)
Sep 01, 2004 9.420 9.607 9.420 9.603 21,205 +0.18(+1.94%)
Aug 31, 2004 9.545 9.545 9.420 9.420 13,253 -0.10(-1.00%)
Aug 30, 2004 9.545 9.545 9.441 9.515 12,289 -0.07(-0.74%)
Aug 27, 2004 9.462 9.657 9.358 9.586 13,494 -0.02(-0.17%)
Aug 26, 2004 9.520 9.628 9.520 9.603 3,614 +0.12(+1.31%)
Aug 25, 2004 9.503 9.545 9.462 9.478 6,024 -0.06(-0.61%)
Aug 24, 2004 9.607 9.628 9.515 9.536 10,602 +0.03(+0.35%)
Aug 23, 2004 9.524 9.528 9.462 9.503 4,578 -0.04(-0.43%)
Aug 20, 2004 9.578 9.623 9.524 9.545 20,482 -0.08(-0.82%)
Aug 19, 2004 9.752 9.752 9.611 9.623 15,663 -0.17(-1.74%)
Aug 18, 2004 9.918 9.964 9.794 9.794 8,434 -0.17(-1.67%)
Aug 17, 2004 10.13 10.15 9.960 9.960 6,506 -0.17(-1.72%)
Aug 16, 2004 10.08 10.15 10.05 10.13 13,253 +0.24(+2.48%)
Aug 13, 2004 9.980 10.00 9.889 9.889 21,205 -0.05(-0.50%)
Aug 12, 2004 10.02 10.02 9.897 9.939 27,230 -0.12(-1.20%)
Aug 11, 2004 9.960 10.06 9.960 10.06 4,578 +0.04(+0.41%)
Aug 10, 2004 9.939 10.08 9.939 10.02 17,350 +0.12(+1.22%)
Aug 09, 2004 9.773 9.897 9.752 9.897 8,434 +0.12(+1.23%)
Aug 06, 2004 9.835 9.839 9.756 9.777 31,567 -0.08(-0.80%)
Aug 05, 2004 9.897 10.04 9.856 9.856 26,025 -0.04(-0.42%)
Aug 04, 2004 9.906 10.10 9.897 9.897 31,567 -0.05(-0.46%)
Aug 03, 2004 9.980 10.00 9.877 9.943 170,851 -0.06(-0.58%)
Aug 02, 2004 10.00 10.02 10.00 10.00 10,361 -0.06(-0.58%)
Jul 30, 2004 10.04 10.13 9.964 10.06 14,940 +0.06(+0.62%)
Jul 29, 2004 10.13 10.22 9.939 9.997 9,879 -0.19(-1.83%)
Jul 28, 2004 9.960 10.18 9.918 10.18 13,012 +0.16(+1.61%)
Jul 27, 2004 9.980 10.04 9.980 10.02 3,132 +0.09(+0.88%)
Jul 26, 2004 9.901 9.939 9.897 9.935 10,120 +0.04(+0.38%)
Jul 23, 2004 9.968 10.06 9.897 9.897 25,061 -0.09(-0.91%)
Jul 22, 2004 9.715 10.01 9.711 9.989 22,651 +0.27(+2.82%)
Jul 21, 2004 10.02 10.02 9.715 9.715 28,435 -0.31(-3.06%)
Jul 20, 2004 9.943 10.02 9.877 10.02 14,699 +0.07(+0.71%)
Jul 19, 2004 9.918 9.984 9.897 9.951 23,856 +0.01(+0.13%)
Jul 16, 2004 10.21 10.21 9.918 9.939 26,507 -0.31(-3.00%)
Jul 15, 2004 10.16 10.29 10.16 10.25 4,819 +0.08(+0.78%)
Jul 14, 2004 10.06 10.17 10.00 10.17 6,988 +0.16(+1.58%)
Jul 13, 2004 9.960 10.01 9.881 10.01 18,555 +0.05(+0.54%)
Jul 12, 2004 10.07 10.10 9.951 9.955 27,230 -0.11(-1.07%)
Jul 09, 2004 10.50 10.50 10.06 10.06 33,977 -0.40(-3.81%)
Jul 08, 2004 10.48 10.58 10.44 10.46 33,495 -0.06(-0.55%)
Jul 07, 2004 10.42 10.54 10.42 10.52 6,024 +0.06(+0.59%)
Jul 06, 2004 10.49 10.52 10.45 10.46 8,434 -0.10(-0.90%)
Jul 02, 2004 10.56 10.56 10.46 10.55 11,084 -0.05(-0.47%)
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.