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

Stepan Company (NY: SCL )

86.58 +2.29 (+2.72%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 8.780 9.007 8.780 8.908 24,686 +0.10(+1.13%)
Apr 28, 2005 8.875 9.003 8.805 8.809 33,882 -0.06(-0.70%)
Apr 27, 2005 9.049 9.059 8.842 8.871 24,928 -0.24(-2.59%)
Apr 26, 2005 8.966 9.111 8.966 9.107 20,813 +0.23(+2.61%)
Apr 25, 2005 8.884 8.937 8.784 8.875 24,686 -0.01(-0.09%)
Apr 22, 2005 9.173 9.173 8.788 8.884 42,595 -0.29(-3.15%)
Apr 21, 2005 8.871 9.193 8.863 9.173 27,348 +0.30(+3.40%)
Apr 20, 2005 8.987 8.987 8.784 8.871 27,348 -0.32(-3.51%)
Apr 19, 2005 8.884 9.193 8.842 9.193 145,212 +0.31(+3.49%)
Apr 18, 2005 9.090 9.090 8.884 8.884 15,005 -0.11(-1.19%)
Apr 15, 2005 9.020 9.313 8.987 8.991 33,882 -0.02(-0.27%)
Apr 14, 2005 9.317 9.317 9.016 9.016 10,648 -0.33(-3.54%)
Apr 13, 2005 9.627 9.627 9.342 9.346 18,151 -0.29(-3.00%)
Apr 12, 2005 9.565 9.636 9.421 9.636 64,377 +0.01(+0.09%)
Apr 11, 2005 9.660 9.751 9.545 9.627 91,242 -0.07(-0.77%)
Apr 08, 2005 9.916 9.916 9.702 9.702 9,922 -0.21(-2.17%)
Apr 07, 2005 9.669 9.916 9.669 9.916 2,904 +0.18(+1.87%)
Apr 06, 2005 9.780 9.834 9.689 9.735 11,132 -0.00(-0.04%)
Apr 05, 2005 9.875 9.896 9.739 9.739 4,840 -0.14(-1.38%)
Apr 04, 2005 9.813 9.900 9.784 9.875 14,521 +0.02(+0.21%)
Apr 01, 2005 9.731 9.867 9.479 9.854 31,946 +0.14(+1.45%)
Mar 31, 2005 9.813 9.834 9.710 9.714 17,425 -0.07(-0.72%)
Mar 30, 2005 9.586 9.784 9.503 9.784 15,005 +0.15(+1.54%)
Mar 29, 2005 9.916 9.916 9.631 9.636 18,635 -0.28(-2.83%)
Mar 28, 2005 9.834 9.970 9.788 9.916 13,553 +0.13(+1.35%)
Mar 24, 2005 9.569 9.834 9.569 9.784 19,603 +0.22(+2.29%)
Mar 23, 2005 9.627 9.631 9.565 9.565 22,023 -0.07(-0.77%)
Mar 22, 2005 9.503 9.640 9.441 9.640 12,101 +0.13(+1.39%)
Mar 21, 2005 9.557 9.623 9.503 9.507 4,840 -0.09(-0.95%)
Mar 18, 2005 9.854 9.933 9.540 9.598 64,377 -0.15(-1.57%)
Mar 17, 2005 9.611 9.751 9.611 9.751 9,922 +0.14(+1.46%)
Mar 16, 2005 9.648 9.648 9.400 9.611 25,654 -0.08(-0.81%)
Mar 15, 2005 9.545 9.751 9.545 9.689 26,138 +0.16(+1.69%)
Mar 14, 2005 9.731 9.793 9.441 9.528 26,380 -0.23(-2.33%)
Mar 11, 2005 9.962 10.10 9.755 9.755 15,731 -0.19(-1.87%)
Mar 10, 2005 9.999 10.03 9.793 9.941 15,731 -0.12(-1.19%)
Mar 09, 2005 9.875 10.12 9.875 10.06 25,654 +0.19(+1.88%)
Mar 08, 2005 9.908 9.978 9.875 9.875 6,776 -0.03(-0.33%)
Mar 07, 2005 9.896 10.02 9.896 9.908 7,744 +0.03(+0.33%)
Mar 04, 2005 9.793 9.937 9.759 9.875 5,566 +0.14(+1.49%)
Mar 03, 2005 9.850 9.912 9.731 9.731 12,101 -0.12(-1.26%)
Mar 02, 2005 9.834 9.912 9.793 9.854 7,018 -0.04(-0.38%)
Mar 01, 2005 9.793 9.896 9.718 9.892 21,297 +0.10(+1.01%)
Feb 28, 2005 9.854 9.859 9.793 9.793 10,406 -0.12(-1.21%)
Feb 25, 2005 9.937 9.978 9.912 9.912 15,489 -0.05(-0.50%)
Feb 24, 2005 9.462 9.962 9.421 9.962 48,888 +0.50(+5.28%)
Feb 23, 2005 9.400 9.499 9.400 9.462 60,263 +0.07(+0.79%)
Feb 22, 2005 9.441 9.503 9.334 9.388 39,691 -0.09(-0.92%)
Feb 18, 2005 9.400 9.565 9.379 9.474 28,558 +0.14(+1.46%)
Feb 17, 2005 9.297 9.412 9.235 9.338 12,101 +0.01(+0.13%)
Feb 16, 2005 9.049 9.338 9.020 9.326 16,941 +0.26(+2.92%)
Feb 15, 2005 9.111 9.111 8.941 9.061 25,896 -0.07(-0.77%)
Feb 14, 2005 9.028 9.193 9.028 9.131 23,234 +0.04(+0.45%)
Feb 11, 2005 9.169 9.280 8.945 9.090 35,093 -0.08(-0.86%)
Feb 10, 2005 9.594 9.805 9.111 9.169 56,632 -0.47(-4.85%)
Feb 09, 2005 9.801 9.805 9.636 9.636 11,132 -0.15(-1.52%)
Feb 08, 2005 9.747 9.784 9.673 9.784 22,265 +0.03(+0.34%)
Feb 07, 2005 9.722 9.751 9.710 9.751 2,662 +0.07(+0.77%)
Feb 04, 2005 9.640 9.693 9.627 9.677 4,356 -0.00(-0.04%)
Feb 03, 2005 9.611 9.681 9.586 9.681 12,343 +0.10(+0.99%)
Feb 02, 2005 9.627 9.673 9.512 9.586 14,279 +0.00(+0.00%)
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.