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

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 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 30, 2003 10.23 10.29 10.19 10.27 5,324 -0.02(-0.16%)
Apr 29, 2003 10.69 10.69 10.25 10.29 27,590 -0.40(-3.71%)
Apr 28, 2003 10.72 10.76 10.58 10.69 44,289 +0.02(+0.23%)
Apr 25, 2003 10.82 10.82 10.66 10.66 15,247 -0.17(-1.53%)
Apr 24, 2003 10.83 10.95 10.83 10.83 27,348 +0.08(+0.77%)
Apr 23, 2003 10.74 10.75 10.58 10.74 5,324 -0.08(-0.73%)
Apr 22, 2003 10.58 10.84 10.58 10.82 12,101 +0.19(+1.83%)
Apr 21, 2003 10.68 10.74 10.62 10.63 9,196 +0.01(+0.08%)
Apr 17, 2003 10.31 10.62 10.25 10.62 17,425 +0.41(+4.05%)
Apr 16, 2003 10.12 10.26 10.12 10.21 8,470 +0.17(+1.65%)
Apr 15, 2003 9.912 10.15 9.912 10.04 19,603 +0.12(+1.25%)
Apr 14, 2003 9.854 9.916 9.834 9.916 4,356 +0.00(+0.00%)
Apr 11, 2003 10.16 10.17 9.916 9.916 15,247 -0.41(-4.00%)
Apr 10, 2003 10.39 10.41 10.33 10.33 4,840 -0.11(-1.03%)
Apr 09, 2003 10.56 10.57 10.43 10.44 7,744 -0.18(-1.67%)
Apr 08, 2003 10.54 10.64 10.52 10.61 9,922 +0.13(+1.22%)
Apr 07, 2003 10.25 10.58 10.25 10.49 30,252 +0.34(+3.38%)
Apr 04, 2003 9.838 10.25 9.801 10.14 18,151 +0.31(+3.11%)
Apr 03, 2003 10.08 10.25 9.834 9.838 23,234 -0.19(-1.94%)
Apr 02, 2003 9.503 10.10 9.503 10.03 23,960 +0.57(+6.03%)
Apr 01, 2003 9.565 9.607 9.379 9.462 9,438 -0.06(-0.61%)
Mar 31, 2003 9.466 9.553 9.214 9.520 33,156 +0.00(+0.00%)
Mar 28, 2003 9.602 9.854 9.462 9.520 32,188 -0.04(-0.43%)
Mar 27, 2003 9.681 9.681 9.483 9.561 26,380 -0.09(-0.90%)
Mar 26, 2003 9.640 10.12 9.379 9.648 98,502 -0.01(-0.13%)
Mar 25, 2003 10.66 10.66 9.660 9.660 36,303 -0.98(-9.20%)
Mar 24, 2003 10.58 10.70 10.54 10.64 3,146 +0.00(+0.04%)
Mar 21, 2003 11.03 11.07 10.62 10.64 42,837 -0.40(-3.60%)
Mar 20, 2003 10.95 11.47 10.58 11.03 91,484 +0.00(+0.00%)
Mar 19, 2003 10.97 11.09 10.65 11.03 44,289 -0.04(-0.37%)
Mar 18, 2003 10.64 11.14 10.64 11.07 44,773 +0.40(+3.72%)
Mar 17, 2003 10.14 10.68 10.14 10.68 41,385 +0.57(+5.68%)
Mar 14, 2003 9.834 10.13 9.834 10.10 10,648 +0.23(+2.30%)
Mar 13, 2003 9.689 9.875 9.677 9.875 9,680 +0.19(+1.92%)
Mar 12, 2003 9.669 9.710 9.565 9.689 19,119 +0.02(+0.21%)
Mar 11, 2003 9.834 9.834 9.503 9.669 34,125 -0.21(-2.09%)
Mar 10, 2003 10.05 10.05 9.834 9.875 13,069 -0.17(-1.73%)
Mar 07, 2003 10.12 10.12 10.04 10.05 3,146 +0.00(+0.04%)
Mar 06, 2003 10.08 10.08 10.04 10.04 8,954 -0.08(-0.78%)
Mar 05, 2003 10.08 10.19 10.08 10.12 12,343 +0.00(+0.00%)
Mar 04, 2003 10.05 10.13 10.05 10.12 10,164 +0.07(+0.66%)
Mar 03, 2003 10.09 10.33 10.05 10.06 28,558 +0.01(+0.12%)
Feb 28, 2003 10.08 10.08 10.04 10.04 3,146 -0.02(-0.16%)
Feb 27, 2003 9.958 10.08 9.958 10.06 21,055 +0.03(+0.33%)
Feb 26, 2003 9.677 10.08 9.677 10.03 35,335 +0.30(+3.06%)
Feb 25, 2003 9.916 9.916 9.565 9.731 45,742 -0.26(-2.61%)
Feb 24, 2003 10.04 10.12 9.834 9.991 78,898 +0.05(+0.54%)
Feb 21, 2003 9.710 9.937 9.710 9.937 14,037 +0.39(+4.11%)
Feb 20, 2003 8.904 9.586 8.594 9.545 46,952 +0.64(+7.19%)
Feb 19, 2003 9.028 9.193 8.491 8.904 130,691 -0.17(-1.82%)
Feb 18, 2003 9.313 9.313 9.049 9.069 58,569 -0.29(-3.05%)
Feb 14, 2003 9.710 9.710 9.342 9.355 17,425 -0.29(-3.04%)
Feb 13, 2003 9.545 9.995 9.545 9.648 70,912 +0.21(+2.19%)
Feb 12, 2003 9.131 9.462 9.131 9.441 15,489 +0.31(+3.39%)
Feb 11, 2003 9.214 9.214 9.090 9.131 10,164 -0.11(-1.16%)
Feb 10, 2003 9.288 9.288 9.235 9.239 6,534 -0.02(-0.18%)
Feb 07, 2003 9.400 9.400 9.255 9.255 8,470 -0.11(-1.19%)
Feb 06, 2003 9.503 9.503 9.367 9.367 3,388 -0.19(-1.95%)
Feb 05, 2003 9.549 9.586 9.503 9.553 7,744 -0.04(-0.43%)
Feb 04, 2003 9.669 9.669 9.590 9.594 4,114 +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.