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

Stepan Company (NY: SCL )

85.70 +0.12 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2005 9.624 9.712 9.620 9.645 12,047 +0.02(+0.22%)
Jan 28, 2005 9.546 9.629 9.546 9.624 22,167 +0.12(+1.27%)
Jan 27, 2005 9.417 9.504 9.417 9.504 7,951 +0.09(+0.93%)
Jan 26, 2005 9.380 9.438 9.338 9.417 12,529 +0.08(+0.84%)
Jan 25, 2005 9.193 9.359 9.072 9.338 31,564 +0.37(+4.12%)
Jan 24, 2005 9.301 9.301 8.923 8.969 223,600 -0.41(-4.38%)
Jan 21, 2005 9.753 9.753 9.380 9.380 15,661 -0.17(-1.78%)
Jan 20, 2005 9.629 9.670 9.550 9.550 21,203 -0.08(-0.82%)
Jan 19, 2005 9.629 9.741 9.558 9.629 19,757 -0.03(-0.30%)
Jan 18, 2005 9.898 9.898 9.658 9.658 26,745 +0.03(+0.30%)
Jan 14, 2005 9.629 9.699 9.608 9.629 13,734 -0.04(-0.43%)
Jan 13, 2005 9.670 9.670 9.550 9.670 24,335 -0.04(-0.43%)
Jan 12, 2005 9.670 10.00 9.550 9.712 42,888 +0.08(+0.86%)
Jan 11, 2005 9.587 9.774 9.550 9.629 20,962 +0.00(+0.00%)
Jan 10, 2005 9.554 9.666 9.554 9.629 11,565 +0.05(+0.52%)
Jan 07, 2005 9.691 9.691 9.550 9.579 13,493 -0.11(-1.16%)
Jan 06, 2005 9.836 9.857 9.649 9.691 21,203 -0.10(-1.06%)
Jan 05, 2005 9.961 9.961 9.757 9.795 11,565 -0.20(-1.99%)
Jan 04, 2005 9.981 10.04 9.940 9.994 14,938 +0.01(+0.12%)
Jan 03, 2005 10.09 10.09 9.919 9.981 12,288 -0.13(-1.27%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,312 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,842 +0.27(+2.73%)
Dec 29, 2004 10.11 10.19 10.02 10.02 9,637 -0.14(-1.35%)
Dec 28, 2004 9.961 10.16 9.936 10.16 15,420 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.940 9.940 7,228 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.961 10.02 7,469 +0.02(+0.21%)
Dec 22, 2004 9.857 10.00 9.795 10.00 21,444 +0.15(+1.52%)
Dec 21, 2004 10.09 10.13 9.629 9.853 42,166 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,830 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,239 +0.12(+1.24%)
Dec 16, 2004 10.11 10.15 10.02 10.06 22,890 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,433 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.16 16,625 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,770 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,156 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,661 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,721 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,757 -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 31,805 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,285 -0.22(-2.00%)
Dec 01, 2004 10.58 10.78 10.49 10.77 40,479 +0.20(+1.88%)
Nov 30, 2004 10.38 10.58 10.38 10.57 16,866 -0.00(-0.04%)
Nov 29, 2004 10.46 10.58 10.43 10.57 12,770 +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 10.55 10.44 10.54 28,432 +0.13(+1.23%)
Nov 23, 2004 10.35 10.42 10.35 10.41 87,464 +0.06(+0.56%)
Nov 22, 2004 10.18 10.39 10.18 10.35 26,022 +0.15(+1.42%)
Nov 19, 2004 10.35 10.36 10.21 10.21 21,926 -0.15(-1.44%)
Nov 18, 2004 10.32 10.36 10.31 10.36 10,360 +0.00(+0.04%)
Nov 17, 2004 10.35 10.48 10.31 10.35 14,216 +0.04(+0.40%)
Nov 16, 2004 10.33 10.33 10.25 10.31 11,083 +0.03(+0.32%)
Nov 15, 2004 10.46 10.46 10.26 10.28 16,866 -0.26(-2.44%)
Nov 12, 2004 10.38 10.54 10.38 10.54 10,601 +0.16(+1.56%)
Nov 11, 2004 10.33 10.38 10.29 10.38 9,156 +0.08(+0.81%)
Nov 10, 2004 10.17 10.38 10.17 10.29 29,395 -0.04(-0.40%)
Nov 09, 2004 10.27 10.37 10.15 10.33 28,913 +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 42,648 +0.16(+1.57%)
Nov 04, 2004 10.09 10.09 9.948 10.05 14,697 -0.01(-0.08%)
Nov 03, 2004 10.06 10.15 10.00 10.06 20,962 +0.06(+0.58%)
Nov 02, 2004 10.09 10.19 10.00 10.00 13,252 -0.05(-0.45%)
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.