Skip to main content

Stepan Company (NY: SCL )

75.86 -1.65 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.12 10.12 10.08 10.09 3,133 -0.02(-0.16%)
Feb 27, 2003 10.000 10.12 10.000 10.10 20,967 +0.03(+0.33%)
Feb 26, 2003 9.717 10.12 9.717 10.07 35,187 +0.30(+3.06%)
Feb 25, 2003 9.958 9.958 9.605 9.771 45,550 -0.26(-2.61%)
Feb 24, 2003 10.08 10.17 9.875 10.03 78,568 +0.05(+0.54%)
Feb 21, 2003 9.751 9.979 9.751 9.979 13,978 +0.39(+4.11%)
Feb 20, 2003 8.942 9.626 8.630 9.585 46,755 +0.64(+7.19%)
Feb 19, 2003 9.066 9.232 8.527 8.942 130,144 -0.17(-1.82%)
Feb 18, 2003 9.352 9.352 9.087 9.108 58,324 -0.29(-3.05%)
Feb 14, 2003 9.751 9.751 9.381 9.394 17,352 -0.29(-3.04%)
Feb 13, 2003 9.585 10.04 9.585 9.688 70,615 +0.21(+2.19%)
Feb 12, 2003 9.170 9.502 9.170 9.481 15,424 +0.31(+3.39%)
Feb 11, 2003 9.253 9.253 9.128 9.170 10,122 -0.11(-1.16%)
Feb 10, 2003 9.327 9.327 9.274 9.278 6,507 -0.02(-0.18%)
Feb 07, 2003 9.439 9.439 9.294 9.294 8,435 -0.11(-1.19%)
Feb 06, 2003 9.543 9.543 9.406 9.406 3,374 -0.19(-1.95%)
Feb 05, 2003 9.589 9.626 9.543 9.593 7,712 -0.04(-0.43%)
Feb 04, 2003 9.709 9.709 9.630 9.634 4,097 +0.00(+0.00%)
Feb 03, 2003 9.676 9.676 9.634 9.634 2,651 -0.11(-1.11%)
Jan 31, 2003 9.817 9.854 9.742 9.742 2,169 -0.11(-1.14%)
Jan 30, 2003 9.954 9.954 9.854 9.854 12,050 -0.06(-0.63%)
Jan 29, 2003 10.08 10.08 9.875 9.917 4,338 -0.18(-1.81%)
Jan 28, 2003 10.12 10.12 10.01 10.10 4,579 -0.05(-0.45%)
Jan 27, 2003 10.31 10.33 10.14 10.14 7,712 -0.15(-1.41%)
Jan 24, 2003 10.35 10.50 10.29 10.29 7,471 -0.17(-1.59%)
Jan 23, 2003 10.35 10.50 10.35 10.46 7,953 +0.08(+0.80%)
Jan 22, 2003 10.48 10.48 10.37 10.37 1,446 -0.12(-1.19%)
Jan 21, 2003 10.54 10.58 10.48 10.50 7,712 -0.10(-0.98%)
Jan 17, 2003 10.73 10.77 10.60 10.60 6,507 -0.10(-0.89%)
Jan 16, 2003 10.58 10.71 10.58 10.70 8,676 +0.10(+0.90%)
Jan 15, 2003 10.77 10.77 10.60 10.60 6,507 -0.16(-1.46%)
Jan 14, 2003 10.64 10.76 10.60 10.76 5,061 +0.08(+0.74%)
Jan 13, 2003 10.73 10.73 10.62 10.68 3,374 -0.11(-1.00%)
Jan 10, 2003 10.50 10.79 10.50 10.79 8,917 +0.33(+3.18%)
Jan 09, 2003 10.39 10.48 10.23 10.46 10,845 +0.23(+2.23%)
Jan 08, 2003 10.39 10.39 10.23 10.23 5,302 -0.21(-1.99%)
Jan 07, 2003 10.62 10.62 10.40 10.44 8,917 -0.15(-1.37%)
Jan 06, 2003 10.49 10.58 10.49 10.58 6,507 +0.08(+0.79%)
Jan 03, 2003 10.50 10.52 10.46 10.50 3,133 +0.04(+0.40%)
Jan 02, 2003 10.44 10.46 10.42 10.46 4,097 +0.41(+4.05%)
Dec 31, 2002 10.59 10.61 10.37 10.05 13,978 -0.53(-5.02%)
Dec 30, 2002 10.58 10.60 10.58 10.58 12,773 -0.02(-0.20%)
Dec 27, 2002 10.77 10.78 10.60 10.60 17,111 -0.18(-1.69%)
Dec 26, 2002 10.73 10.78 10.71 10.78 5,061 -0.00(-0.04%)
Dec 24, 2002 10.79 10.81 10.79 10.79 41,453 +0.00(+0.00%)
Dec 23, 2002 10.69 10.80 10.61 10.79 31,572 +0.02(+0.19%)
Dec 20, 2002 10.66 10.79 10.66 10.77 42,417 +0.15(+1.45%)
Dec 19, 2002 10.66 10.70 10.59 10.61 5,061 -0.01(-0.08%)
Dec 18, 2002 10.75 10.75 10.62 10.62 8,435 -0.16(-1.50%)
Dec 17, 2002 10.85 10.85 10.73 10.78 35,669 -0.02(-0.23%)
Dec 16, 2002 10.71 10.81 10.71 10.81 6,266 +0.15(+1.36%)
Dec 13, 2002 10.87 10.87 10.66 10.66 4,579 -0.25(-2.28%)
Dec 12, 2002 10.83 10.95 10.82 10.91 3,374 +0.08(+0.77%)
Dec 11, 2002 10.75 10.83 10.75 10.83 1,928 +0.12(+1.16%)
Dec 10, 2002 10.29 10.72 10.29 10.71 11,809 +0.44(+4.33%)
Dec 09, 2002 10.35 10.39 10.26 10.26 16,147 -0.05(-0.48%)
Dec 06, 2002 10.28 10.31 10.28 10.31 6,748 +0.03(+0.32%)
Dec 05, 2002 10.32 10.32 10.28 10.28 17,111 -0.05(-0.52%)
Dec 04, 2002 10.28 10.37 10.28 10.33 4,820 +0.05(+0.48%)
Dec 03, 2002 10.33 10.33 10.28 10.28 964 -0.07(-0.72%)
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.