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 (%)
Aug 29, 2003 9.604 9.670 9.566 9.566 7,951 -0.08(-0.82%)
Aug 28, 2003 9.608 9.691 9.529 9.645 13,011 +0.04(+0.39%)
Aug 27, 2003 9.442 9.608 9.421 9.608 19,998 +0.05(+0.48%)
Aug 26, 2003 9.629 9.629 9.525 9.562 27,468 -0.11(-1.16%)
Aug 25, 2003 9.753 9.753 9.674 9.674 9,397 -0.04(-0.38%)
Aug 22, 2003 9.795 9.795 9.695 9.712 18,071 -0.11(-1.10%)
Aug 21, 2003 9.857 9.857 9.819 9.819 19,757 -0.04(-0.38%)
Aug 20, 2003 9.869 9.878 9.836 9.857 23,613 +0.09(+0.94%)
Aug 19, 2003 9.836 9.836 9.745 9.766 211,553 -0.07(-0.72%)
Aug 18, 2003 9.753 9.836 9.753 9.836 81,681 +0.05(+0.55%)
Aug 15, 2003 9.815 9.836 9.782 9.782 13,011 -0.07(-0.76%)
Aug 14, 2003 9.857 9.857 9.857 9.857 1,686 +0.00(+0.00%)
Aug 13, 2003 9.861 9.861 9.811 9.857 32,046 -0.00(-0.04%)
Aug 12, 2003 9.919 9.919 9.840 9.861 14,456 -0.06(-0.59%)
Aug 11, 2003 9.956 9.956 9.919 9.919 3,855 +0.00(+0.00%)
Aug 08, 2003 9.878 9.969 9.873 9.919 9,637 +0.00(+0.04%)
Aug 07, 2003 9.873 9.915 9.753 9.915 9,397 +0.00(+0.00%)
Aug 06, 2003 9.902 9.952 9.861 9.915 7,469 +0.12(+1.19%)
Aug 05, 2003 9.907 9.956 9.799 9.799 5,782 -0.14(-1.42%)
Aug 04, 2003 9.890 9.956 9.857 9.940 9,878 +0.07(+0.71%)
Aug 01, 2003 10.08 10.08 9.873 9.869 7,951 -0.22(-2.22%)
Jul 31, 2003 10.13 10.24 10.09 10.09 15,179 -0.03(-0.29%)
Jul 30, 2003 10.11 10.15 10.09 10.12 4,818 +0.02(+0.25%)
Jul 29, 2003 10.38 10.38 10.04 10.10 6,023 -0.28(-2.68%)
Jul 28, 2003 10.33 10.42 10.33 10.38 7,469 +0.08(+0.81%)
Jul 25, 2003 10.22 10.33 10.22 10.29 4,578 +0.08(+0.77%)
Jul 24, 2003 10.23 10.33 10.20 10.21 14,216 -0.05(-0.52%)
Jul 23, 2003 10.37 10.41 10.23 10.27 11,324 -0.10(-1.00%)
Jul 22, 2003 10.39 10.41 10.33 10.37 12,529 -0.02(-0.20%)
Jul 21, 2003 10.48 10.48 10.39 10.39 9,878 -0.07(-0.67%)
Jul 18, 2003 10.49 10.52 10.46 10.46 4,818 -0.00(-0.04%)
Jul 17, 2003 10.50 10.55 10.46 10.47 15,902 -0.07(-0.71%)
Jul 16, 2003 10.53 10.62 10.52 10.54 6,023 +0.02(+0.16%)
Jul 15, 2003 10.54 10.54 10.52 10.53 6,023 -0.03(-0.31%)
Jul 14, 2003 10.43 10.57 10.43 10.56 9,397 +0.10(+0.95%)
Jul 11, 2003 10.40 10.48 10.39 10.46 13,734 +0.10(+0.96%)
Jul 10, 2003 10.24 10.36 10.24 10.36 11,565 +0.15(+1.46%)
Jul 09, 2003 10.33 10.33 10.13 10.21 35,178 -0.04(-0.40%)
Jul 08, 2003 10.00 10.26 10.00 10.25 22,649 +0.27(+2.70%)
Jul 07, 2003 9.919 9.981 9.861 9.981 20,721 +0.08(+0.80%)
Jul 03, 2003 9.961 9.961 9.902 9.902 5,541 -0.05(-0.54%)
Jul 02, 2003 9.629 10.04 9.629 9.956 31,323 +0.37(+3.85%)
Jul 01, 2003 9.338 9.587 9.317 9.587 13,975 +0.21(+2.21%)
Jun 30, 2003 9.421 9.421 9.193 9.380 75,658 +0.03(+0.31%)
Jun 27, 2003 9.525 9.546 9.346 9.351 11,806 -0.11(-1.18%)
Jun 26, 2003 9.442 9.463 9.400 9.463 7,228 -0.02(-0.22%)
Jun 25, 2003 9.442 9.546 9.384 9.483 22,890 +0.10(+1.11%)
Jun 24, 2003 9.463 9.463 9.338 9.380 15,420 -0.02(-0.26%)
Jun 23, 2003 9.629 9.633 9.342 9.404 22,649 -0.27(-2.79%)
Jun 20, 2003 9.629 9.712 9.629 9.674 10,119 +0.00(+0.04%)
Jun 19, 2003 9.882 9.898 9.670 9.670 18,794 -0.21(-2.14%)
Jun 18, 2003 9.961 9.961 9.878 9.882 6,264 -0.08(-0.79%)
Jun 17, 2003 10.23 10.23 9.961 9.961 13,734 -0.23(-2.24%)
Jun 16, 2003 10.13 10.21 10.06 10.19 40,479 +0.09(+0.86%)
Jun 13, 2003 10.17 10.17 10.10 10.10 7,951 -0.05(-0.53%)
Jun 12, 2003 10.15 10.16 10.15 10.16 5,541 +0.01(+0.08%)
Jun 11, 2003 10.21 10.27 10.15 10.15 7,469 -0.08(-0.81%)
Jun 10, 2003 10.15 10.23 10.15 10.23 11,565 +0.08(+0.82%)
Jun 09, 2003 10.13 10.17 10.12 10.15 26,745 +0.00(+0.04%)
Jun 06, 2003 10.13 10.17 10.11 10.14 11,083 -0.02(-0.24%)
Jun 05, 2003 10.05 10.19 10.05 10.17 5,782 +0.12(+1.16%)
Jun 04, 2003 10.25 10.25 10.02 10.05 15,902 -0.15(-1.46%)
Jun 03, 2003 10.23 10.23 10.17 10.20 26,986 -0.04(-0.41%)
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.