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: 4:10 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 (%)
May 28, 2010 30.18 30.93 29.90 30.18 151,808 -0.79(-2.55%)
May 27, 2010 30.18 30.97 29.33 30.97 126,616 +1.66(+5.67%)
May 26, 2010 29.31 30.65 29.16 29.31 635 -0.43(-1.45%)
May 25, 2010 29.75 29.92 28.87 29.74 193,460 -0.65(-2.15%)
May 24, 2010 30.21 30.81 29.98 30.40 153,299 +0.25(+0.82%)
May 21, 2010 28.95 30.41 28.82 30.15 193,968 +0.91(+3.09%)
May 20, 2010 29.30 30.09 29.10 29.25 215,457 -1.46(-4.77%)
May 19, 2010 30.46 30.88 30.05 30.71 135,691 +0.14(+0.45%)
May 18, 2010 31.35 31.36 30.50 30.57 19,423 -0.70(-2.23%)
May 17, 2010 30.57 31.35 29.65 31.27 419,204 +0.90(+2.97%)
May 14, 2010 30.37 30.83 29.75 30.37 105,596 -0.59(-1.90%)
May 13, 2010 31.40 31.59 30.86 30.96 286,249 -0.43(-1.38%)
May 12, 2010 31.28 31.53 31.17 31.39 254,078 +0.15(+0.47%)
May 11, 2010 31.17 32.12 31.08 31.24 283,120 +0.77(+2.52%)
May 10, 2010 30.01 30.55 29.85 30.48 214,238 +1.73(+6.04%)
May 07, 2010 28.72 29.36 28.08 28.74 292,417 -0.28(-0.98%)
May 06, 2010 29.70 30.66 28.46 29.02 294,671 -0.91(-3.04%)
May 05, 2010 30.16 30.58 29.90 29.93 222,463 -1.00(-3.22%)
May 04, 2010 31.45 31.48 30.42 30.93 216,030 -0.83(-2.63%)
May 03, 2010 31.84 32.25 31.36 31.76 411,030 +0.18(+0.55%)
Apr 30, 2010 32.78 32.94 31.48 31.59 356,495 -1.47(-4.44%)
Apr 29, 2010 31.31 33.26 31.10 33.06 310,490 +1.98(+6.37%)
Apr 28, 2010 31.78 31.90 30.93 31.08 264,490 -0.72(-2.27%)
Apr 27, 2010 31.26 32.29 30.98 31.80 270,245 +0.50(+1.60%)
Apr 26, 2010 31.43 31.89 31.26 31.30 221,010 -0.05(-0.15%)
Apr 23, 2010 31.04 31.38 30.71 31.34 232,571 +0.15(+0.49%)
Apr 22, 2010 30.15 31.41 30.01 31.19 228,986 +0.75(+2.47%)
Apr 21, 2010 30.44 30.44 29.02 30.44 424,700 +0.22(+0.73%)
Apr 20, 2010 27.04 30.34 27.04 30.22 730,333 +4.47(+17.38%)
Apr 19, 2010 25.53 25.86 25.21 25.74 125,766 +0.18(+0.70%)
Apr 16, 2010 25.71 25.83 25.47 25.56 171,070 -0.14(-0.55%)
Apr 15, 2010 25.06 25.77 25.04 25.71 70,313 +0.56(+2.22%)
Apr 14, 2010 25.44 25.75 24.96 25.15 157,644 -0.14(-0.56%)
Apr 13, 2010 25.02 25.35 24.93 25.29 229,283 +0.15(+0.58%)
Apr 12, 2010 25.07 25.22 24.78 25.14 113,131 +0.18(+0.72%)
Apr 09, 2010 24.45 24.96 24.17 24.96 101,138 +0.58(+2.38%)
Apr 08, 2010 24.05 24.73 23.83 24.38 130,312 +0.33(+1.37%)
Apr 07, 2010 24.00 24.05 23.75 24.05 154,157 -0.04(-0.16%)
Apr 06, 2010 23.23 24.14 23.00 24.09 69,785 +0.67(+2.87%)
Apr 05, 2010 23.30 23.57 23.08 23.42 191,602 +0.28(+1.19%)
Apr 01, 2010 23.55 23.14 23.14 23.14 378,398 -0.16(-0.70%)
Mar 31, 2010 23.39 23.86 23.14 23.31 193,155 -0.10(-0.41%)
Mar 30, 2010 22.67 23.41 22.67 23.40 110,315 +0.82(+3.64%)
Mar 29, 2010 21.85 22.77 21.85 22.58 84,923 +0.75(+3.44%)
Mar 26, 2010 22.03 22.41 21.62 21.83 86,827 -0.18(-0.80%)
Mar 25, 2010 22.47 22.66 21.99 22.01 85,914 -0.39(-1.73%)
Mar 24, 2010 22.77 22.77 22.26 22.39 95,544 -0.40(-1.77%)
Mar 23, 2010 22.93 22.93 22.52 22.80 78,746 -0.01(-0.05%)
Mar 22, 2010 22.52 22.82 22.26 22.81 51,314 +0.25(+1.09%)
Mar 19, 2010 22.94 23.12 22.14 22.57 152,942 -0.31(-1.37%)
Mar 18, 2010 22.34 23.17 22.19 22.88 87,568 +0.53(+2.35%)
Mar 17, 2010 22.19 22.59 22.05 22.35 90,789 +0.04(+0.19%)
Mar 16, 2010 22.29 22.60 22.10 22.31 88,091 +0.03(+0.11%)
Mar 15, 2010 22.36 22.36 22.14 22.29 81,020 -0.13(-0.56%)
Mar 12, 2010 21.99 22.52 21.76 22.41 157,143 +0.43(+1.97%)
Mar 11, 2010 22.09 22.09 21.56 21.98 81,219 -0.13(-0.58%)
Mar 10, 2010 22.09 22.67 22.03 22.11 194,777 +0.13(+0.57%)
Mar 09, 2010 21.66 22.08 21.52 21.98 86,420 +0.32(+1.48%)
Mar 08, 2010 22.01 22.28 21.52 21.66 95,614 -0.43(-1.94%)
Mar 05, 2010 21.64 22.31 21.46 22.09 208,730 +0.53(+2.44%)
Mar 04, 2010 21.21 21.74 21.21 21.56 112,512 +0.50(+2.40%)
Mar 03, 2010 20.75 21.21 20.53 21.06 151,546 +0.35(+1.71%)
Mar 02, 2010 20.27 20.84 20.12 20.71 238,657 +0.52(+2.56%)
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.