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

Stepan Company (NY: SCL )

82.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 10.27 10.33 10.23 10.32 5,300 -0.02(-0.16%)
Apr 29, 2003 10.74 10.74 10.29 10.33 27,468 -0.40(-3.71%)
Apr 28, 2003 10.77 10.81 10.62 10.73 44,093 +0.02(+0.23%)
Apr 25, 2003 10.87 10.87 10.71 10.71 15,179 -0.17(-1.53%)
Apr 24, 2003 10.87 10.99 10.87 10.87 27,227 +0.08(+0.77%)
Apr 23, 2003 10.79 10.79 10.62 10.79 5,300 -0.08(-0.72%)
Apr 22, 2003 10.62 10.89 10.62 10.87 12,047 +0.20(+1.83%)
Apr 21, 2003 10.73 10.79 10.67 10.67 9,156 +0.01(+0.08%)
Apr 17, 2003 10.35 10.67 10.29 10.67 17,348 +0.42(+4.05%)
Apr 16, 2003 10.16 10.30 10.16 10.25 8,433 +0.17(+1.65%)
Apr 15, 2003 9.956 10.19 9.956 10.09 19,516 +0.12(+1.25%)
Apr 14, 2003 9.898 9.961 9.878 9.961 4,337 +0.00(+0.00%)
Apr 11, 2003 10.21 10.21 9.961 9.961 15,179 -0.42(-4.00%)
Apr 10, 2003 10.43 10.46 10.38 10.38 4,818 -0.11(-1.03%)
Apr 09, 2003 10.60 10.62 10.48 10.48 7,710 -0.18(-1.67%)
Apr 08, 2003 10.58 10.68 10.56 10.66 9,878 +0.13(+1.22%)
Apr 07, 2003 10.29 10.62 10.29 10.53 30,118 +0.34(+3.38%)
Apr 04, 2003 9.882 10.29 9.844 10.19 18,071 +0.31(+3.11%)
Apr 03, 2003 10.13 10.29 9.878 9.882 23,131 -0.20(-1.94%)
Apr 02, 2003 9.546 10.14 9.546 10.08 23,853 +0.57(+6.03%)
Apr 01, 2003 9.608 9.649 9.421 9.504 9,397 -0.06(-0.61%)
Mar 31, 2003 9.508 9.595 9.255 9.562 33,010 +0.00(+0.00%)
Mar 28, 2003 9.645 9.898 9.504 9.562 32,046 -0.04(-0.43%)
Mar 27, 2003 9.724 9.724 9.525 9.604 26,263 -0.09(-0.90%)
Mar 26, 2003 9.683 10.17 9.421 9.691 98,066 -0.01(-0.13%)
Mar 25, 2003 10.71 10.71 9.703 9.703 36,142 -0.98(-9.20%)
Mar 24, 2003 10.62 10.74 10.58 10.69 3,132 +0.00(+0.04%)
Mar 21, 2003 11.08 11.12 10.67 10.68 42,648 -0.40(-3.60%)
Mar 20, 2003 11.00 11.52 10.62 11.08 91,078 +0.00(+0.00%)
Mar 19, 2003 11.02 11.14 10.70 11.08 44,093 -0.04(-0.37%)
Mar 18, 2003 10.69 11.18 10.69 11.12 44,575 +0.40(+3.72%)
Mar 17, 2003 10.19 10.73 10.19 10.72 41,202 +0.58(+5.68%)
Mar 14, 2003 9.878 10.18 9.878 10.15 10,601 +0.23(+2.30%)
Mar 13, 2003 9.732 9.919 9.720 9.919 9,637 +0.19(+1.92%)
Mar 12, 2003 9.712 9.753 9.608 9.732 19,034 +0.02(+0.21%)
Mar 11, 2003 9.878 9.878 9.546 9.712 33,973 -0.21(-2.09%)
Mar 10, 2003 10.10 10.10 9.878 9.919 13,011 -0.17(-1.73%)
Mar 07, 2003 10.17 10.17 10.09 10.09 3,132 +0.00(+0.04%)
Mar 06, 2003 10.13 10.13 10.09 10.09 8,915 -0.08(-0.77%)
Mar 05, 2003 10.13 10.23 10.13 10.17 12,288 +0.00(+0.00%)
Mar 04, 2003 10.10 10.18 10.10 10.17 10,119 +0.07(+0.66%)
Mar 03, 2003 10.13 10.37 10.10 10.10 28,432 +0.01(+0.12%)
Feb 28, 2003 10.13 10.13 10.09 10.09 3,132 -0.02(-0.16%)
Feb 27, 2003 10.00 10.13 10.00 10.11 20,962 +0.03(+0.33%)
Feb 26, 2003 9.720 10.12 9.720 10.07 35,178 +0.30(+3.06%)
Feb 25, 2003 9.961 9.961 9.608 9.774 45,539 -0.26(-2.61%)
Feb 24, 2003 10.09 10.17 9.878 10.04 78,549 +0.05(+0.54%)
Feb 21, 2003 9.753 9.981 9.753 9.981 13,975 +0.39(+4.11%)
Feb 20, 2003 8.944 9.629 8.633 9.587 46,744 +0.64(+7.19%)
Feb 19, 2003 9.068 9.234 8.529 8.944 130,112 -0.17(-1.82%)
Feb 18, 2003 9.355 9.355 9.089 9.110 58,309 -0.29(-3.05%)
Feb 14, 2003 9.753 9.753 9.384 9.396 17,348 -0.29(-3.04%)
Feb 13, 2003 9.587 10.04 9.587 9.691 70,598 +0.21(+2.19%)
Feb 12, 2003 9.172 9.504 9.172 9.483 15,420 +0.31(+3.39%)
Feb 11, 2003 9.255 9.255 9.131 9.172 10,119 -0.11(-1.16%)
Feb 10, 2003 9.330 9.330 9.276 9.280 6,505 -0.02(-0.18%)
Feb 07, 2003 9.442 9.442 9.297 9.297 8,433 -0.11(-1.19%)
Feb 06, 2003 9.546 9.546 9.409 9.409 3,373 -0.19(-1.95%)
Feb 05, 2003 9.591 9.629 9.546 9.595 7,710 -0.04(-0.43%)
Feb 04, 2003 9.712 9.712 9.633 9.637 4,096 +0.00(+0.00%)
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.