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

Stepan Company (NY: SCL )

84.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2004 9.978 10.12 9.937 9.958 14,763 -0.09(-0.95%)
Oct 28, 2004 10.17 10.19 9.999 10.05 7,744 -0.17(-1.70%)
Oct 27, 2004 10.23 10.23 9.999 10.23 20,813 +0.27(+2.70%)
Oct 26, 2004 9.916 9.995 9.916 9.958 12,101 +0.08(+0.84%)
Oct 25, 2004 9.999 9.999 9.755 9.875 10,890 -0.17(-1.65%)
Oct 22, 2004 10.16 10.25 10.04 10.04 24,444 -0.05(-0.49%)
Oct 21, 2004 10.19 10.19 10.08 10.09 17,425 -0.02(-0.25%)
Oct 20, 2004 10.04 10.19 10.04 10.11 22,507 +0.18(+1.79%)
Oct 19, 2004 9.875 9.958 9.813 9.937 15,973 +0.06(+0.63%)
Oct 18, 2004 9.813 9.875 9.772 9.875 68,734 +0.02(+0.21%)
Oct 15, 2004 9.805 9.896 9.805 9.854 51,308 +0.05(+0.55%)
Oct 14, 2004 10.02 10.03 9.801 9.801 17,909 -0.26(-2.59%)
Oct 13, 2004 10.10 10.16 10.04 10.06 9,680 +0.00(+0.00%)
Oct 12, 2004 10.20 10.20 10.04 10.06 11,859 -0.13(-1.26%)
Oct 11, 2004 10.26 10.26 10.19 10.19 2,662 -0.10(-0.96%)
Oct 08, 2004 10.14 10.32 10.08 10.29 13,069 +0.12(+1.14%)
Oct 07, 2004 10.17 10.19 10.10 10.17 8,228 +0.03(+0.29%)
Oct 06, 2004 9.962 10.14 9.962 10.14 6,292 +0.21(+2.12%)
Oct 05, 2004 9.999 10.06 9.875 9.933 7,986 -0.11(-1.07%)
Oct 04, 2004 9.834 10.08 9.834 10.04 7,018 +0.12(+1.25%)
Oct 01, 2004 9.813 9.916 9.751 9.916 9,196 +0.09(+0.88%)
Sep 30, 2004 9.722 9.863 9.648 9.830 17,425 +0.06(+0.59%)
Sep 29, 2004 9.615 9.772 9.615 9.772 12,343 +0.21(+2.20%)
Sep 28, 2004 9.813 9.813 9.503 9.561 45,500 -0.31(-3.14%)
Sep 27, 2004 10.10 10.10 9.867 9.871 20,087 -0.29(-2.81%)
Sep 24, 2004 10.12 10.16 10.12 10.16 484 +0.07(+0.74%)
Sep 23, 2004 10.12 10.19 10.08 10.08 10,890 -0.04(-0.41%)
Sep 22, 2004 10.26 10.26 10.06 10.12 24,444 -0.17(-1.69%)
Sep 21, 2004 10.16 10.30 10.16 10.30 16,215 +0.16(+1.55%)
Sep 20, 2004 9.916 10.14 9.916 10.14 9,196 +0.18(+1.83%)
Sep 17, 2004 10.03 10.06 9.793 9.958 43,321 +0.01(+0.12%)
Sep 16, 2004 10.17 10.21 9.921 9.945 17,183 -0.23(-2.23%)
Sep 15, 2004 10.14 10.29 10.14 10.17 6,050 -0.02(-0.16%)
Sep 14, 2004 10.25 10.25 10.19 10.19 1,694 -0.12(-1.12%)
Sep 13, 2004 10.33 10.33 10.25 10.30 8,228 -0.19(-1.81%)
Sep 10, 2004 10.30 10.49 10.30 10.49 5,566 +0.17(+1.60%)
Sep 09, 2004 10.10 10.33 10.10 10.33 11,617 +0.27(+2.67%)
Sep 08, 2004 10.33 10.35 10.06 10.06 15,973 -0.26(-2.56%)
Sep 07, 2004 9.834 10.33 9.834 10.33 38,723 +0.49(+5.00%)
Sep 03, 2004 9.772 9.834 9.770 9.834 6,776 +0.10(+1.06%)
Sep 02, 2004 9.528 9.731 9.462 9.731 8,954 +0.17(+1.77%)
Sep 01, 2004 9.379 9.565 9.379 9.561 21,297 +0.18(+1.94%)
Aug 31, 2004 9.503 9.503 9.379 9.379 13,311 -0.10(-1.00%)
Aug 30, 2004 9.503 9.503 9.400 9.474 12,343 -0.07(-0.74%)
Aug 27, 2004 9.421 9.615 9.317 9.545 13,553 -0.02(-0.17%)
Aug 26, 2004 9.479 9.586 9.479 9.561 3,630 +0.12(+1.31%)
Aug 25, 2004 9.462 9.503 9.421 9.437 6,050 -0.06(-0.61%)
Aug 24, 2004 9.565 9.586 9.474 9.495 10,648 +0.03(+0.35%)
Aug 23, 2004 9.483 9.487 9.421 9.462 4,598 -0.04(-0.43%)
Aug 20, 2004 9.536 9.582 9.483 9.503 20,571 -0.08(-0.82%)
Aug 19, 2004 9.710 9.710 9.569 9.582 15,731 -0.17(-1.74%)
Aug 18, 2004 9.875 9.921 9.751 9.751 8,470 -0.17(-1.67%)
Aug 17, 2004 10.09 10.11 9.916 9.916 6,534 -0.17(-1.72%)
Aug 16, 2004 10.04 10.10 10.00 10.09 13,311 +0.24(+2.48%)
Aug 13, 2004 9.937 9.958 9.846 9.846 21,297 -0.05(-0.50%)
Aug 12, 2004 9.978 9.978 9.854 9.896 27,348 -0.12(-1.20%)
Aug 11, 2004 9.916 10.02 9.916 10.02 4,598 +0.04(+0.41%)
Aug 10, 2004 9.896 10.04 9.896 9.974 17,425 +0.12(+1.22%)
Aug 09, 2004 9.731 9.854 9.710 9.854 8,470 +0.12(+1.23%)
Aug 06, 2004 9.793 9.797 9.714 9.735 31,704 -0.08(-0.80%)
Aug 05, 2004 9.854 9.999 9.813 9.813 26,138 -0.04(-0.42%)
Aug 04, 2004 9.863 10.06 9.854 9.854 31,704 -0.05(-0.46%)
Aug 03, 2004 9.937 9.958 9.834 9.900 171,593 -0.06(-0.58%)
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.