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

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 10.65 10.89 10.65 10.85 261,670 +0.25(+2.35%)
Jun 29, 2004 10.33 10.65 10.33 10.60 25,540 +0.11(+1.03%)
Jun 28, 2004 10.38 10.50 10.35 10.50 18,794 +0.16(+1.57%)
Jun 25, 2004 10.33 10.42 10.33 10.33 67,224 -0.05(-0.48%)
Jun 24, 2004 10.35 10.42 10.33 10.38 13,252 +0.07(+0.68%)
Jun 23, 2004 10.13 10.31 10.13 10.31 11,083 +0.23(+2.26%)
Jun 22, 2004 9.961 10.09 9.898 10.09 19,998 +0.02(+0.21%)
Jun 21, 2004 9.857 10.06 9.815 10.06 124,088 +0.17(+1.68%)
Jun 18, 2004 9.981 10.08 9.898 9.898 26,022 -0.08(-0.83%)
Jun 17, 2004 10.13 10.13 9.940 9.981 6,987 -0.10(-1.03%)
Jun 16, 2004 10.15 10.15 9.961 10.09 16,625 -0.11(-1.06%)
Jun 15, 2004 10.06 10.28 10.04 10.19 26,504 +0.15(+1.53%)
Jun 14, 2004 10.27 10.28 10.04 10.04 27,950 -0.34(-3.24%)
Jun 10, 2004 10.27 10.38 10.27 10.38 38,069 +0.13(+1.30%)
Jun 09, 2004 10.25 10.35 10.22 10.24 12,047 -0.05(-0.48%)
Jun 08, 2004 10.27 10.29 10.19 10.29 11,565 -0.02(-0.20%)
Jun 07, 2004 10.11 10.31 10.11 10.31 7,469 +0.25(+2.47%)
Jun 04, 2004 10.00 10.13 10.00 10.06 4,578 +0.10(+1.04%)
Jun 03, 2004 9.961 10.00 9.942 9.961 21,203 -0.10(-1.03%)
Jun 02, 2004 10.29 10.31 10.06 10.06 13,493 -0.16(-1.54%)
Jun 01, 2004 10.02 10.22 10.02 10.22 19,034 +0.16(+1.57%)
May 28, 2004 9.898 10.11 9.878 10.06 10,360 +0.15(+1.46%)
May 27, 2004 10.23 10.31 9.919 9.919 32,046 -0.34(-3.32%)
May 26, 2004 10.05 10.29 10.05 10.26 15,661 -0.04(-0.40%)
May 25, 2004 10.35 10.38 10.21 10.30 16,143 -0.03(-0.32%)
May 24, 2004 10.15 10.38 10.15 10.33 17,107 +0.23(+2.26%)
May 21, 2004 9.819 10.11 9.819 10.11 19,757 +0.29(+3.00%)
May 20, 2004 9.691 9.811 9.691 9.811 13,252 +0.12(+1.24%)
May 19, 2004 9.857 9.878 9.570 9.691 20,480 -0.10(-1.06%)
May 18, 2004 9.587 9.795 9.533 9.795 26,745 +0.25(+2.61%)
May 17, 2004 9.442 9.546 9.400 9.546 9,156 +0.07(+0.74%)
May 14, 2004 9.496 9.525 9.463 9.475 19,998 -0.02(-0.22%)
May 13, 2004 9.687 9.687 9.496 9.496 5,541 -0.19(-1.93%)
May 12, 2004 9.857 9.898 9.566 9.683 34,214 -0.20(-1.97%)
May 11, 2004 9.878 9.878 9.795 9.878 11,806 +0.04(+0.38%)
May 10, 2004 9.919 9.948 9.836 9.840 25,540 -0.10(-1.00%)
May 07, 2004 9.940 10.00 9.940 9.940 63,851 +0.00(+0.00%)
May 06, 2004 9.981 10.04 9.940 9.940 61,442 -0.08(-0.83%)
May 05, 2004 10.11 10.13 10.02 10.02 13,734 -0.04(-0.41%)
May 04, 2004 10.06 10.13 10.06 10.06 21,685 -0.05(-0.49%)
May 03, 2004 9.961 10.12 9.961 10.11 25,058 +0.13(+1.33%)
Apr 30, 2004 10.00 10.04 9.940 9.981 68,911 +0.04(+0.42%)
Apr 29, 2004 9.919 10.02 9.919 9.940 37,829 -0.02(-0.21%)
Apr 28, 2004 9.919 10.04 9.815 9.961 43,611 +0.00(+0.00%)
Apr 27, 2004 9.649 10.02 9.649 9.961 169,387 +0.75(+8.11%)
Apr 26, 2004 9.234 9.255 9.214 9.214 7,710 -0.06(-0.67%)
Apr 23, 2004 9.317 9.380 9.234 9.276 21,203 -0.02(-0.22%)
Apr 22, 2004 9.172 9.380 9.172 9.297 10,119 +0.15(+1.63%)
Apr 21, 2004 9.131 9.172 9.110 9.147 24,094 +0.02(+0.18%)
Apr 20, 2004 9.172 9.297 9.118 9.131 12,770 +0.00(+0.00%)
Apr 19, 2004 9.193 9.193 9.106 9.131 36,624 -0.04(-0.45%)
Apr 16, 2004 9.176 9.284 9.131 9.172 29,154 +0.03(+0.32%)
Apr 15, 2004 9.247 9.359 9.139 9.143 13,734 -0.05(-0.54%)
Apr 14, 2004 9.446 9.446 9.193 9.193 11,324 -0.25(-2.64%)
Apr 13, 2004 9.546 9.546 9.442 9.442 14,456 -0.10(-1.09%)
Apr 12, 2004 9.463 9.587 9.463 9.546 4,096 +0.08(+0.88%)
Apr 08, 2004 9.533 9.587 9.463 9.463 6,264 -0.07(-0.74%)
Apr 07, 2004 9.546 9.546 9.504 9.533 2,891 -0.01(-0.13%)
Apr 06, 2004 9.525 9.546 9.483 9.546 6,746 +0.06(+0.66%)
Apr 05, 2004 9.587 9.608 9.450 9.483 13,493 -0.12(-1.30%)
Apr 02, 2004 9.566 9.608 9.566 9.608 19,516 +0.05(+0.56%)
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.