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 (%)
May 29, 2009 17.00 17.44 16.91 17.44 171,420 +0.54(+3.22%)
May 28, 2009 17.34 17.34 16.70 16.89 78,790 -0.09(-0.54%)
May 27, 2009 17.09 17.38 16.80 16.98 102,381 -0.20(-1.14%)
May 26, 2009 15.92 17.21 15.80 17.18 80,334 +1.28(+8.04%)
May 22, 2009 16.54 16.86 15.84 15.90 63,996 -0.64(-3.84%)
May 21, 2009 16.83 17.27 16.09 16.53 68,116 -0.29(-1.70%)
May 20, 2009 16.61 17.55 16.61 16.82 112,255 +0.39(+2.37%)
May 19, 2009 16.97 17.14 16.39 16.43 78,710 -0.54(-3.18%)
May 18, 2009 15.78 16.97 15.73 16.97 103,497 +1.43(+9.19%)
May 15, 2009 15.58 15.85 14.93 15.54 55,064 -0.33(-2.09%)
May 14, 2009 15.16 16.24 15.05 15.87 56,131 +0.83(+5.52%)
May 13, 2009 15.71 15.71 14.54 15.04 87,862 -0.97(-6.06%)
May 12, 2009 15.52 16.13 15.34 16.02 105,769 +0.55(+3.54%)
May 11, 2009 16.43 16.64 15.14 15.47 82,146 -1.25(-7.45%)
May 08, 2009 16.02 16.71 15.60 16.71 72,935 +0.91(+5.75%)
May 07, 2009 16.99 16.99 15.36 15.80 69,347 -1.01(-6.00%)
May 06, 2009 16.94 17.03 16.21 16.81 94,883 -0.02(-0.12%)
May 05, 2009 16.53 17.25 16.53 16.83 127,242 +0.22(+1.35%)
May 04, 2009 16.46 17.11 16.05 16.61 194,113 +0.31(+1.91%)
May 01, 2009 16.46 16.52 16.04 16.30 124,946 -0.12(-0.76%)
Apr 30, 2009 15.63 16.60 15.53 16.42 152,205 +0.80(+5.10%)
Apr 29, 2009 15.46 15.70 15.17 15.63 88,452 +0.27(+1.78%)
Apr 28, 2009 14.86 15.77 14.71 15.35 69,183 +0.41(+2.75%)
Apr 27, 2009 15.10 15.39 14.74 14.94 88,377 -0.34(-2.25%)
Apr 24, 2009 15.13 15.57 14.80 15.29 156,111 +0.38(+2.56%)
Apr 23, 2009 15.08 15.19 14.60 14.90 103,290 -0.14(-0.91%)
Apr 22, 2009 15.04 15.43 14.96 15.04 196,327 +0.00(+0.03%)
Apr 21, 2009 14.93 15.40 14.57 15.04 179,685 +0.25(+1.68%)
Apr 20, 2009 15.98 15.98 14.47 14.79 114,320 -0.95(-6.04%)
Apr 17, 2009 15.59 15.75 15.26 15.74 115,118 +0.17(+1.09%)
Apr 16, 2009 15.36 16.02 15.19 15.57 121,031 +0.37(+2.43%)
Apr 15, 2009 14.56 15.53 14.53 15.20 173,955 +0.60(+4.12%)
Apr 14, 2009 14.55 15.28 14.38 14.60 135,955 -0.47(-3.11%)
Apr 13, 2009 14.94 15.40 14.46 15.07 117,763 -0.04(-0.25%)
Apr 09, 2009 14.75 15.19 14.62 15.10 127,491 +0.78(+5.42%)
Apr 08, 2009 13.13 14.48 13.13 14.33 180,285 +1.32(+10.15%)
Apr 07, 2009 12.87 13.58 12.87 13.01 110,311 -0.12(-0.92%)
Apr 06, 2009 12.92 13.38 12.59 13.13 110,875 +0.04(+0.32%)
Apr 03, 2009 13.52 13.52 12.70 13.09 121,891 -0.45(-3.31%)
Apr 02, 2009 12.48 14.07 12.48 13.53 142,564 +1.38(+11.37%)
Apr 01, 2009 11.17 12.35 10.93 12.15 153,730 +0.82(+7.25%)
Mar 31, 2009 11.55 11.76 11.19 11.33 118,997 -0.10(-0.91%)
Mar 30, 2009 11.24 11.65 10.93 11.43 111,581 -0.96(-7.74%)
Mar 26, 2009 12.70 12.83 11.58 12.39 243,139 -0.16(-1.26%)
Mar 25, 2009 12.01 12.91 11.85 12.55 182,017 +0.64(+5.37%)
Mar 24, 2009 12.45 12.80 11.83 11.91 199,009 -0.84(-6.58%)
Mar 23, 2009 12.28 12.75 12.28 12.75 114,906 +1.22(+10.58%)
Mar 20, 2009 12.03 12.03 11.33 11.53 102,396 -0.39(-3.31%)
Mar 19, 2009 12.03 12.23 11.72 11.92 53,972 -0.17(-1.41%)
Mar 18, 2009 11.67 12.15 11.43 12.09 105,130 +0.40(+3.44%)
Mar 17, 2009 11.06 11.77 10.59 11.69 383,528 +0.68(+6.22%)
Mar 16, 2009 11.23 11.67 10.91 11.01 170,307 -0.15(-1.34%)
Mar 13, 2009 10.86 11.25 10.63 11.16 0 +0.30(+2.75%)
Mar 12, 2009 10.53 11.05 10.09 10.86 169,775 +0.33(+3.11%)
Mar 11, 2009 9.463 10.79 9.463 10.53 253,948 +0.95(+9.87%)
Mar 10, 2009 10.24 10.57 9.471 9.583 255,977 -0.44(-4.35%)
Mar 09, 2009 10.62 10.88 9.961 10.02 156,578 -0.69(-6.43%)
Mar 06, 2009 10.82 10.99 10.24 10.71 0 -0.20(-1.83%)
Mar 05, 2009 10.95 11.28 10.51 10.91 54,673 -0.29(-2.56%)
Mar 04, 2009 10.90 11.43 10.77 11.19 127,992 +0.32(+2.90%)
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.