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

Stepan Company (NY: SCL )

88.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Feb 03, 2003 9.678 9.678 9.637 9.637 2,650 -0.11(-1.11%)
Jan 31, 2003 9.819 9.857 9.745 9.745 2,168 -0.11(-1.14%)
Jan 30, 2003 9.956 9.956 9.857 9.857 12,047 -0.06(-0.63%)
Jan 29, 2003 10.09 10.09 9.878 9.919 4,337 -0.18(-1.81%)
Jan 28, 2003 10.13 10.13 10.01 10.10 4,578 -0.05(-0.45%)
Jan 27, 2003 10.31 10.33 10.15 10.15 7,710 -0.15(-1.41%)
Jan 24, 2003 10.35 10.50 10.29 10.29 7,469 -0.17(-1.59%)
Jan 23, 2003 10.35 10.50 10.35 10.46 7,951 +0.08(+0.80%)
Jan 22, 2003 10.48 10.48 10.38 10.38 1,445 -0.12(-1.19%)
Jan 21, 2003 10.54 10.58 10.48 10.50 7,710 -0.10(-0.98%)
Jan 17, 2003 10.73 10.77 10.60 10.60 6,505 -0.10(-0.89%)
Jan 16, 2003 10.58 10.71 10.58 10.70 8,674 +0.10(+0.90%)
Jan 15, 2003 10.77 10.77 10.60 10.60 6,505 -0.16(-1.47%)
Jan 14, 2003 10.64 10.76 10.60 10.76 5,059 +0.08(+0.74%)
Jan 13, 2003 10.73 10.73 10.62 10.68 3,373 -0.11(-1.00%)
Jan 10, 2003 10.50 10.79 10.50 10.79 8,915 +0.33(+3.18%)
Jan 09, 2003 10.40 10.48 10.23 10.46 10,842 +0.23(+2.23%)
Jan 08, 2003 10.40 10.40 10.23 10.23 5,300 -0.21(-1.99%)
Jan 07, 2003 10.62 10.62 10.40 10.44 8,915 -0.15(-1.37%)
Jan 06, 2003 10.49 10.58 10.49 10.58 6,505 +0.08(+0.79%)
Jan 03, 2003 10.50 10.53 10.46 10.50 3,132 +0.04(+0.40%)
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.