Skip to main content

Stepan Company (NY: SCL )

86.73 +1.03 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,312 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,842 +0.27(+2.73%)
Dec 29, 2004 10.11 10.19 10.02 10.02 9,637 -0.14(-1.35%)
Dec 28, 2004 9.961 10.16 9.936 10.16 15,420 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.940 9.940 7,228 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.961 10.02 7,469 +0.02(+0.21%)
Dec 22, 2004 9.857 10.00 9.795 10.00 21,444 +0.15(+1.52%)
Dec 21, 2004 10.09 10.13 9.629 9.853 42,166 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,830 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,239 +0.12(+1.24%)
Dec 16, 2004 10.11 10.15 10.02 10.06 22,890 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,433 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.16 16,625 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,770 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,156 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,661 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,721 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,757 -0.07(-0.72%)
Dec 06, 2004 10.46 10.46 10.35 10.37 3,373 -0.13(-1.26%)
Dec 03, 2004 10.52 10.58 10.44 10.50 31,805 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,285 -0.22(-2.00%)
Dec 01, 2004 10.58 10.78 10.49 10.77 40,479 +0.20(+1.88%)
Nov 30, 2004 10.38 10.58 10.38 10.57 16,866 -0.00(-0.04%)
Nov 29, 2004 10.46 10.58 10.43 10.57 12,770 +0.07(+0.71%)
Nov 26, 2004 10.49 10.50 10.49 10.50 1,445 -0.04(-0.39%)
Nov 24, 2004 10.44 10.55 10.44 10.54 28,432 +0.13(+1.23%)
Nov 23, 2004 10.35 10.42 10.35 10.41 87,464 +0.06(+0.56%)
Nov 22, 2004 10.18 10.39 10.18 10.35 26,022 +0.15(+1.42%)
Nov 19, 2004 10.35 10.36 10.21 10.21 21,926 -0.15(-1.44%)
Nov 18, 2004 10.32 10.36 10.31 10.36 10,360 +0.00(+0.04%)
Nov 17, 2004 10.35 10.48 10.31 10.35 14,216 +0.04(+0.40%)
Nov 16, 2004 10.33 10.33 10.25 10.31 11,083 +0.03(+0.32%)
Nov 15, 2004 10.46 10.46 10.26 10.28 16,866 -0.26(-2.44%)
Nov 12, 2004 10.38 10.54 10.38 10.54 10,601 +0.16(+1.56%)
Nov 11, 2004 10.33 10.38 10.29 10.38 9,156 +0.08(+0.81%)
Nov 10, 2004 10.17 10.38 10.17 10.29 29,395 -0.04(-0.40%)
Nov 09, 2004 10.27 10.37 10.15 10.33 28,913 +0.11(+1.06%)
Nov 08, 2004 10.24 10.24 10.19 10.23 1,927 +0.02(+0.16%)
Nov 05, 2004 10.17 10.21 10.03 10.21 42,648 +0.16(+1.57%)
Nov 04, 2004 10.09 10.09 9.948 10.05 14,697 -0.01(-0.08%)
Nov 03, 2004 10.06 10.15 10.00 10.06 20,962 +0.06(+0.58%)
Nov 02, 2004 10.09 10.19 10.00 10.00 13,252 -0.05(-0.45%)
Nov 01, 2004 10.00 10.16 10.00 10.05 5,782 +0.05(+0.46%)
Oct 29, 2004 10.02 10.17 9.981 10.00 14,697 -0.10(-0.95%)
Oct 28, 2004 10.21 10.24 10.04 10.10 7,710 -0.17(-1.70%)
Oct 27, 2004 10.27 10.27 10.04 10.27 20,721 +0.27(+2.70%)
Oct 26, 2004 9.961 10.04 9.961 10.00 12,047 +0.08(+0.84%)
Oct 25, 2004 10.04 10.04 9.799 9.919 10,842 -0.17(-1.65%)
Oct 22, 2004 10.20 10.29 10.09 10.09 24,335 -0.05(-0.49%)
Oct 21, 2004 10.23 10.23 10.13 10.13 17,348 -0.02(-0.25%)
Oct 20, 2004 10.09 10.23 10.09 10.16 22,408 +0.18(+1.79%)
Oct 19, 2004 9.919 10.00 9.857 9.981 15,902 +0.06(+0.63%)
Oct 18, 2004 9.857 9.919 9.815 9.919 68,429 +0.02(+0.21%)
Oct 15, 2004 9.849 9.940 9.849 9.898 51,081 +0.05(+0.55%)
Oct 14, 2004 10.07 10.07 9.844 9.844 17,830 -0.26(-2.59%)
Oct 13, 2004 10.15 10.20 10.09 10.11 9,637 +0.00(+0.00%)
Oct 12, 2004 10.24 10.24 10.09 10.11 11,806 -0.13(-1.26%)
Oct 11, 2004 10.31 10.31 10.23 10.23 2,650 -0.10(-0.96%)
Oct 08, 2004 10.19 10.36 10.13 10.33 13,011 +0.12(+1.14%)
Oct 07, 2004 10.22 10.24 10.15 10.22 8,192 +0.03(+0.28%)
Oct 06, 2004 10.01 10.19 10.01 10.19 6,264 +0.21(+2.12%)
Oct 05, 2004 10.04 10.10 9.919 9.977 7,951 -0.11(-1.07%)
Oct 04, 2004 9.878 10.13 9.878 10.09 6,987 +0.12(+1.25%)
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.