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

Stepan Company (NY: SCL )

84.80 +0.62 (+0.74%)
Official Closing 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 (%)
Dec 31, 2004 10.29 10.31 10.06 10.06 18,395 -0.18(-1.77%)
Dec 30, 2004 9.998 10.29 9.998 10.25 10,892 +0.27(+2.73%)
Dec 29, 2004 10.06 10.14 9.973 9.973 9,681 -0.14(-1.35%)
Dec 28, 2004 9.915 10.11 9.891 10.11 15,491 +0.21(+2.17%)
Dec 27, 2004 9.977 9.986 9.895 9.895 7,261 -0.08(-0.83%)
Dec 23, 2004 9.957 9.998 9.915 9.977 7,503 +0.02(+0.21%)
Dec 22, 2004 9.812 9.957 9.750 9.957 21,542 +0.15(+1.52%)
Dec 21, 2004 10.04 10.08 9.585 9.808 42,358 -0.26(-2.59%)
Dec 20, 2004 10.10 10.10 10.00 10.07 211,791 -0.07(-0.73%)
Dec 17, 2004 9.977 10.14 9.977 10.14 20,331 +0.12(+1.24%)
Dec 16, 2004 10.06 10.10 9.977 10.02 22,994 -0.08(-0.82%)
Dec 15, 2004 10.08 10.14 10.05 10.10 8,471 -0.01(-0.08%)
Dec 14, 2004 10.20 10.25 10.05 10.11 16,701 -0.14(-1.33%)
Dec 13, 2004 10.43 10.46 10.23 10.25 12,828 -0.14(-1.39%)
Dec 10, 2004 10.20 10.39 10.20 10.39 9,197 +0.23(+2.24%)
Dec 09, 2004 10.37 10.39 10.12 10.16 15,733 -0.25(-2.38%)
Dec 08, 2004 10.25 10.41 10.22 10.41 20,816 +0.17(+1.61%)
Dec 07, 2004 10.32 10.37 10.25 10.25 19,847 -0.07(-0.72%)
Dec 06, 2004 10.41 10.41 10.31 10.32 3,388 -0.13(-1.26%)
Dec 03, 2004 10.47 10.54 10.39 10.45 31,950 -0.05(-0.51%)
Dec 02, 2004 10.56 10.58 10.44 10.51 52,524 -0.21(-2.00%)
Dec 01, 2004 10.54 10.73 10.44 10.72 40,663 +0.20(+1.88%)
Nov 30, 2004 10.33 10.54 10.33 10.52 16,943 -0.00(-0.04%)
Nov 29, 2004 10.41 10.54 10.39 10.53 12,828 +0.07(+0.71%)
Nov 26, 2004 10.44 10.45 10.44 10.45 1,452 -0.04(-0.39%)
Nov 24, 2004 10.39 10.50 10.39 10.49 28,561 +0.13(+1.24%)
Nov 23, 2004 10.31 10.37 10.31 10.37 87,863 +0.06(+0.56%)
Nov 22, 2004 10.13 10.34 10.13 10.31 26,141 +0.14(+1.42%)
Nov 19, 2004 10.31 10.31 10.16 10.16 22,026 -0.15(-1.44%)
Nov 18, 2004 10.27 10.31 10.27 10.31 10,408 +0.00(+0.04%)
Nov 17, 2004 10.31 10.43 10.26 10.31 14,280 +0.04(+0.40%)
Nov 16, 2004 10.29 10.29 10.20 10.27 11,134 +0.03(+0.32%)
Nov 15, 2004 10.41 10.41 10.21 10.23 16,943 -0.26(-2.44%)
Nov 12, 2004 10.33 10.49 10.33 10.49 10,650 +0.16(+1.56%)
Nov 11, 2004 10.29 10.33 10.25 10.33 9,197 +0.08(+0.81%)
Nov 10, 2004 10.12 10.33 10.12 10.25 29,529 -0.04(-0.40%)
Nov 09, 2004 10.23 10.32 10.10 10.29 29,045 +0.11(+1.06%)
Nov 08, 2004 10.20 10.20 10.15 10.18 1,936 +0.02(+0.16%)
Nov 05, 2004 10.12 10.16 9.986 10.16 42,842 +0.16(+1.57%)
Nov 04, 2004 10.04 10.04 9.903 10.01 14,764 -0.01(-0.08%)
Nov 03, 2004 10.02 10.10 9.957 10.01 21,058 +0.06(+0.58%)
Nov 02, 2004 10.05 10.14 9.957 9.957 13,312 -0.05(-0.45%)
Nov 01, 2004 9.957 10.12 9.957 10.00 5,809 +0.05(+0.46%)
Oct 29, 2004 9.977 10.12 9.936 9.957 14,764 -0.09(-0.94%)
Oct 28, 2004 10.17 10.19 9.998 10.05 7,745 -0.17(-1.70%)
Oct 27, 2004 10.23 10.23 9.998 10.23 20,816 +0.27(+2.70%)
Oct 26, 2004 9.915 9.994 9.915 9.957 12,102 +0.08(+0.84%)
Oct 25, 2004 9.998 9.998 9.754 9.874 10,892 -0.17(-1.65%)
Oct 22, 2004 10.15 10.25 10.04 10.04 24,446 -0.05(-0.49%)
Oct 21, 2004 10.18 10.18 10.08 10.09 17,427 -0.02(-0.25%)
Oct 20, 2004 10.04 10.18 10.04 10.11 22,510 +0.18(+1.79%)
Oct 19, 2004 9.874 9.957 9.812 9.936 15,975 +0.06(+0.63%)
Oct 18, 2004 9.812 9.874 9.771 9.874 68,741 +0.02(+0.21%)
Oct 15, 2004 9.804 9.895 9.804 9.853 51,314 +0.05(+0.55%)
Oct 14, 2004 10.02 10.03 9.800 9.800 17,911 -0.26(-2.59%)
Oct 13, 2004 10.10 10.15 10.04 10.06 9,681 +0.00(+0.00%)
Oct 12, 2004 10.20 10.20 10.04 10.06 11,860 -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 13,070 +0.12(+1.14%)
Oct 07, 2004 10.17 10.19 10.10 10.17 8,229 +0.03(+0.29%)
Oct 06, 2004 9.961 10.14 9.961 10.14 6,293 +0.21(+2.12%)
Oct 05, 2004 9.998 10.06 9.874 9.932 7,987 -0.11(-1.07%)
Oct 04, 2004 9.833 10.08 9.833 10.04 7,019 +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.