Skip to main content

Stepan Company (NY: SCL )

90.04 +0.37 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.42 11.45 11.08 11.09 16,625 -0.33(-2.91%)
Feb 27, 2006 11.45 11.45 11.31 11.42 17,830 +0.00(+0.04%)
Feb 24, 2006 11.12 11.41 11.10 11.41 9,878 +0.17(+1.48%)
Feb 23, 2006 11.04 11.40 11.04 11.25 25,781 +0.17(+1.50%)
Feb 22, 2006 11.02 11.15 10.96 11.08 20,721 +0.07(+0.60%)
Feb 21, 2006 11.07 11.26 11.00 11.01 28,191 -0.12(-1.12%)
Feb 17, 2006 11.14 11.18 11.10 11.14 81,681 +0.08(+0.71%)
Feb 16, 2006 10.96 11.06 10.87 11.06 9,637 +0.17(+1.60%)
Feb 15, 2006 10.94 10.94 10.84 10.89 6,505 -0.11(-1.02%)
Feb 14, 2006 10.79 11.28 10.79 11.00 35,901 +0.60(+5.79%)
Feb 13, 2006 10.27 10.40 10.27 10.40 44,093 -0.31(-2.87%)
Feb 10, 2006 10.78 10.78 10.54 10.70 10,119 -0.02(-0.15%)
Feb 09, 2006 10.55 10.82 10.55 10.72 12,770 +0.13(+1.25%)
Feb 08, 2006 10.65 10.67 10.50 10.59 10,360 -0.06(-0.58%)
Feb 07, 2006 10.83 10.87 10.65 10.65 14,456 -0.19(-1.76%)
Feb 06, 2006 10.75 10.84 10.73 10.84 10,601 -0.07(-0.68%)
Feb 03, 2006 10.93 10.98 10.86 10.92 21,926 -0.01(-0.11%)
Feb 02, 2006 11.00 11.00 10.79 10.93 15,420 -0.07(-0.64%)
Feb 01, 2006 11.00 11.00 10.94 11.00 10,119 +0.00(+0.00%)
Jan 31, 2006 11.08 11.08 10.94 11.00 17,348 -0.12(-1.08%)
Jan 30, 2006 11.18 11.19 11.11 11.12 8,674 -0.09(-0.78%)
Jan 27, 2006 11.15 11.21 10.96 11.21 21,203 +0.06(+0.52%)
Jan 26, 2006 10.75 11.15 10.75 11.15 12,288 +0.50(+4.72%)
Jan 25, 2006 10.95 10.99 10.36 10.65 34,696 -0.31(-2.80%)
Jan 24, 2006 10.84 11.12 10.74 10.95 17,830 +0.10(+0.96%)
Jan 23, 2006 10.38 10.87 10.38 10.85 33,010 -0.00(-0.04%)
Jan 20, 2006 11.00 11.06 10.85 10.85 9,397 -0.15(-1.32%)
Jan 19, 2006 10.49 11.00 10.49 11.00 20,239 +0.46(+4.37%)
Jan 18, 2006 11.00 11.08 10.54 10.54 46,021 -0.51(-4.58%)
Jan 17, 2006 11.04 11.07 10.87 11.04 44,575 -0.05(-0.49%)
Jan 13, 2006 11.20 11.20 11.01 11.10 12,288 -0.07(-0.67%)
Jan 12, 2006 11.27 11.27 11.11 11.17 12,047 -0.04(-0.33%)
Jan 11, 2006 11.25 11.25 11.12 11.21 12,288 -0.04(-0.37%)
Jan 10, 2006 11.21 11.25 11.13 11.25 7,710 -0.02(-0.22%)
Jan 09, 2006 11.30 11.30 11.10 11.28 29,395 +0.00(+0.04%)
Jan 06, 2006 11.28 11.31 11.14 11.27 7,951 +0.05(+0.44%)
Jan 05, 2006 11.31 11.31 11.14 11.22 11,324 -0.10(-0.84%)
Jan 04, 2006 11.41 11.44 11.16 11.32 20,480 -0.05(-0.47%)
Jan 03, 2006 11.45 11.45 11.21 11.37 60,478 +0.21(+1.90%)
Dec 30, 2005 11.32 11.33 11.06 11.16 27,950 -0.20(-1.75%)
Dec 29, 2005 11.02 11.41 10.99 11.36 24,335 +0.39(+3.52%)
Dec 28, 2005 10.92 11.02 10.88 10.97 12,047 +0.13(+1.19%)
Dec 27, 2005 10.85 10.94 10.79 10.84 30,359 -0.02(-0.15%)
Dec 23, 2005 10.89 10.89 10.83 10.86 5,059 -0.07(-0.65%)
Dec 22, 2005 11.07 11.07 10.89 10.93 9,156 -0.10(-0.87%)
Dec 21, 2005 10.75 11.03 10.75 11.03 23,613 +0.19(+1.72%)
Dec 20, 2005 10.70 10.86 10.70 10.84 22,890 +0.13(+1.24%)
Dec 19, 2005 10.86 10.87 10.67 10.71 28,913 -0.20(-1.79%)
Dec 16, 2005 10.82 10.98 10.79 10.90 83,127 +0.12(+1.08%)
Dec 15, 2005 10.85 10.85 10.58 10.79 18,553 -0.06(-0.57%)
Dec 14, 2005 10.77 10.85 10.59 10.85 17,107 +0.12(+1.08%)
Dec 13, 2005 10.65 10.73 10.62 10.73 6,505 +0.04(+0.35%)
Dec 12, 2005 10.71 10.75 10.67 10.70 4,818 +0.03(+0.31%)
Dec 09, 2005 10.59 10.67 10.59 10.66 1,686 +0.08(+0.75%)
Dec 08, 2005 10.67 10.70 10.50 10.58 23,131 -0.12(-1.16%)
Dec 07, 2005 10.78 10.78 10.69 10.71 6,264 -0.03(-0.31%)
Dec 06, 2005 10.72 10.83 10.71 10.74 13,011 +0.08(+0.78%)
Dec 05, 2005 10.81 10.81 10.63 10.66 19,034 -0.20(-1.80%)
Dec 02, 2005 10.87 10.87 10.71 10.85 13,734 -0.07(-0.61%)
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.