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

Stepan Company (NY: SCL )

85.89 +1.09 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2004 9.957 9.998 9.895 9.936 69,225 +0.04(+0.42%)
Apr 29, 2004 9.874 9.977 9.874 9.895 38,001 -0.02(-0.21%)
Apr 28, 2004 9.874 9.998 9.771 9.915 43,810 +0.00(+0.00%)
Apr 27, 2004 9.606 9.977 9.606 9.915 170,159 +0.74(+8.11%)
Apr 26, 2004 9.192 9.213 9.172 9.172 7,745 -0.06(-0.67%)
Apr 23, 2004 9.275 9.337 9.192 9.234 21,300 -0.02(-0.22%)
Apr 22, 2004 9.130 9.337 9.130 9.254 10,165 +0.15(+1.63%)
Apr 21, 2004 9.089 9.130 9.068 9.106 24,204 +0.02(+0.18%)
Apr 20, 2004 9.130 9.254 9.077 9.089 12,828 +0.00(+0.00%)
Apr 19, 2004 9.151 9.151 9.064 9.089 36,791 -0.04(-0.45%)
Apr 16, 2004 9.135 9.242 9.089 9.130 29,287 +0.03(+0.32%)
Apr 15, 2004 9.205 9.316 9.097 9.102 13,796 -0.05(-0.54%)
Apr 14, 2004 9.403 9.403 9.151 9.151 11,376 -0.25(-2.64%)
Apr 13, 2004 9.502 9.502 9.399 9.399 14,522 -0.10(-1.09%)
Apr 12, 2004 9.420 9.544 9.420 9.502 4,114 +0.08(+0.88%)
Apr 08, 2004 9.490 9.544 9.420 9.420 6,293 -0.07(-0.74%)
Apr 07, 2004 9.502 9.502 9.461 9.490 2,904 -0.01(-0.13%)
Apr 06, 2004 9.482 9.502 9.440 9.502 6,777 +0.06(+0.66%)
Apr 05, 2004 9.544 9.564 9.407 9.440 13,554 -0.12(-1.30%)
Apr 02, 2004 9.523 9.564 9.523 9.564 19,605 +0.05(+0.56%)
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.