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%)
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.