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 (%)
Apr 29, 2005 8.779 9.006 8.779 8.907 24,688 +0.10(+1.13%)
Apr 28, 2005 8.874 9.002 8.804 8.808 33,886 -0.06(-0.70%)
Apr 27, 2005 9.048 9.058 8.841 8.870 24,930 -0.24(-2.59%)
Apr 26, 2005 8.965 9.110 8.965 9.106 20,816 +0.23(+2.61%)
Apr 25, 2005 8.883 8.936 8.783 8.874 24,688 -0.01(-0.09%)
Apr 22, 2005 9.172 9.172 8.788 8.883 42,600 -0.29(-3.15%)
Apr 21, 2005 8.870 9.192 8.862 9.172 27,351 +0.30(+3.40%)
Apr 20, 2005 8.986 8.986 8.783 8.870 27,351 -0.32(-3.51%)
Apr 19, 2005 8.883 9.192 8.841 9.192 145,228 +0.31(+3.49%)
Apr 18, 2005 9.089 9.089 8.883 8.883 15,006 -0.11(-1.19%)
Apr 15, 2005 9.019 9.312 8.986 8.990 33,886 -0.02(-0.27%)
Apr 14, 2005 9.316 9.316 9.015 9.015 10,650 -0.33(-3.54%)
Apr 13, 2005 9.626 9.626 9.341 9.345 18,153 -0.29(-3.00%)
Apr 12, 2005 9.564 9.634 9.420 9.634 64,384 +0.01(+0.09%)
Apr 11, 2005 9.659 9.750 9.544 9.626 91,251 -0.07(-0.77%)
Apr 08, 2005 9.915 9.915 9.701 9.701 9,923 -0.21(-2.17%)
Apr 07, 2005 9.668 9.915 9.668 9.915 2,904 +0.18(+1.87%)
Apr 06, 2005 9.779 9.833 9.688 9.734 11,134 -0.00(-0.04%)
Apr 05, 2005 9.874 9.895 9.738 9.738 4,840 -0.14(-1.38%)
Apr 04, 2005 9.812 9.899 9.783 9.874 14,522 +0.02(+0.21%)
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.