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

Stepan Company (NY: SCL )

88.54 +1.25 (+1.43%)
Official Closing 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 (%)
Jun 30, 2005 9.160 9.214 9.160 9.172 14,456 -0.02(-0.23%)
Jun 29, 2005 9.131 9.214 9.106 9.193 81,199 +0.02(+0.27%)
Jun 28, 2005 8.882 9.168 8.882 9.168 9,156 +0.24(+2.74%)
Jun 27, 2005 8.965 9.006 8.923 8.923 22,408 -0.07(-0.83%)
Jun 24, 2005 9.072 9.093 8.952 8.998 26,263 -0.07(-0.78%)
Jun 23, 2005 9.176 9.276 9.068 9.068 23,372 -0.11(-1.18%)
Jun 22, 2005 9.072 9.180 9.027 9.176 12,770 +0.11(+1.19%)
Jun 21, 2005 9.081 9.214 9.048 9.068 30,359 -0.01(-0.09%)
Jun 20, 2005 9.172 9.263 9.077 9.077 24,094 -0.30(-3.23%)
Jun 17, 2005 9.230 9.400 9.176 9.380 89,392 +0.15(+1.62%)
Jun 16, 2005 8.985 9.230 8.985 9.230 47,707 +0.21(+2.30%)
Jun 15, 2005 8.965 9.027 8.956 9.023 21,926 +0.01(+0.14%)
Jun 14, 2005 8.803 9.018 8.803 9.010 47,948 +0.21(+2.36%)
Jun 13, 2005 9.131 9.131 8.799 8.803 226,733 -0.11(-1.21%)
Jun 10, 2005 8.877 9.101 8.877 8.911 73,007 +0.04(+0.47%)
Jun 09, 2005 8.757 8.923 8.757 8.869 19,275 +0.05(+0.56%)
Jun 08, 2005 8.757 8.923 8.724 8.819 27,227 +0.10(+1.14%)
Jun 07, 2005 8.985 9.027 8.570 8.720 132,522 -0.16(-1.82%)
Jun 06, 2005 8.724 8.882 8.703 8.882 13,975 +0.05(+0.61%)
Jun 03, 2005 8.778 8.828 8.703 8.828 89,392 -0.05(-0.61%)
Jun 02, 2005 8.989 9.006 8.823 8.882 39,274 -0.00(-0.05%)
Jun 01, 2005 8.736 8.923 8.674 8.886 42,407 +0.08(+0.94%)
May 31, 2005 8.745 8.915 8.570 8.803 46,262 +0.02(+0.19%)
May 27, 2005 8.653 8.915 8.633 8.786 14,938 +0.15(+1.78%)
May 26, 2005 8.637 8.716 8.525 8.633 38,310 -0.08(-0.95%)
May 25, 2005 8.861 8.902 8.716 8.716 21,926 -0.15(-1.73%)
May 24, 2005 8.736 8.923 8.736 8.869 67,224 +0.05(+0.56%)
May 23, 2005 8.985 8.985 8.782 8.819 44,816 -0.07(-0.75%)
May 20, 2005 8.852 8.960 8.836 8.886 9,878 -0.07(-0.79%)
May 19, 2005 8.965 8.965 8.807 8.956 91,560 +0.03(+0.33%)
May 18, 2005 8.944 9.006 8.902 8.927 102,885 -0.01(-0.14%)
May 17, 2005 8.720 8.944 8.716 8.940 56,864 +0.15(+1.75%)
May 16, 2005 8.923 8.985 8.740 8.786 24,817 -0.18(-2.04%)
May 13, 2005 9.006 9.043 8.840 8.969 32,046 -0.08(-0.87%)
May 12, 2005 8.819 9.048 8.819 9.048 46,503 +0.25(+2.83%)
May 11, 2005 8.927 9.048 8.757 8.799 41,925 -0.13(-1.44%)
May 10, 2005 9.023 9.048 8.873 8.927 50,599 -0.12(-1.33%)
May 09, 2005 9.048 9.193 8.882 9.048 56,382 -0.04(-0.46%)
May 06, 2005 9.297 9.346 9.064 9.089 37,347 -0.17(-1.79%)
May 05, 2005 9.006 9.338 9.006 9.255 51,322 +0.04(+0.45%)
May 04, 2005 9.068 9.272 9.048 9.214 68,429 +0.15(+1.60%)
May 03, 2005 8.923 9.172 8.882 9.068 62,405 +0.17(+1.86%)
May 02, 2005 9.014 9.052 8.882 8.902 12,047 -0.05(-0.51%)
Apr 29, 2005 8.819 9.048 8.819 8.948 24,576 +0.10(+1.13%)
Apr 28, 2005 8.915 9.043 8.844 8.848 33,732 -0.06(-0.70%)
Apr 27, 2005 9.089 9.099 8.882 8.911 24,817 -0.24(-2.59%)
Apr 26, 2005 9.006 9.151 9.006 9.147 20,721 +0.23(+2.61%)
Apr 25, 2005 8.923 8.977 8.823 8.915 24,576 -0.01(-0.09%)
Apr 22, 2005 9.214 9.214 8.828 8.923 42,407 -0.29(-3.15%)
Apr 21, 2005 8.911 9.234 8.902 9.214 27,227 +0.30(+3.40%)
Apr 20, 2005 9.027 9.027 8.823 8.911 27,227 -0.32(-3.51%)
Apr 19, 2005 8.923 9.234 8.882 9.234 144,569 +0.31(+3.49%)
Apr 18, 2005 9.131 9.131 8.923 8.923 14,938 -0.11(-1.19%)
Apr 15, 2005 9.060 9.355 9.027 9.031 33,732 -0.02(-0.27%)
Apr 14, 2005 9.359 9.359 9.056 9.056 10,601 -0.33(-3.54%)
Apr 13, 2005 9.670 9.670 9.384 9.388 18,071 -0.29(-3.00%)
Apr 12, 2005 9.608 9.678 9.463 9.678 64,092 +0.01(+0.09%)
Apr 11, 2005 9.703 9.795 9.587 9.670 90,837 -0.07(-0.77%)
Apr 08, 2005 9.961 9.961 9.745 9.745 9,878 -0.22(-2.17%)
Apr 07, 2005 9.712 9.961 9.712 9.961 2,891 +0.18(+1.87%)
Apr 06, 2005 9.824 9.878 9.732 9.778 11,083 -0.00(-0.04%)
Apr 05, 2005 9.919 9.940 9.782 9.782 4,818 -0.14(-1.38%)
Apr 04, 2005 9.857 9.944 9.828 9.919 14,456 +0.02(+0.21%)
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.