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 (%)
Jan 31, 2005 9.582 9.669 9.578 9.602 12,101 +0.02(+0.22%)
Jan 28, 2005 9.503 9.586 9.503 9.582 22,265 +0.12(+1.27%)
Jan 27, 2005 9.375 9.462 9.375 9.462 7,986 +0.09(+0.93%)
Jan 26, 2005 9.338 9.396 9.297 9.375 12,585 +0.08(+0.84%)
Jan 25, 2005 9.152 9.317 9.032 9.297 31,704 +0.37(+4.12%)
Jan 24, 2005 9.260 9.260 8.884 8.929 224,595 -0.41(-4.38%)
Jan 21, 2005 9.710 9.710 9.338 9.338 15,731 -0.17(-1.78%)
Jan 20, 2005 9.586 9.627 9.507 9.507 21,297 -0.08(-0.82%)
Jan 19, 2005 9.586 9.697 9.516 9.586 19,845 -0.03(-0.30%)
Jan 18, 2005 9.854 9.854 9.615 9.615 26,864 +0.03(+0.30%)
Jan 14, 2005 9.586 9.656 9.565 9.586 13,795 -0.04(-0.43%)
Jan 13, 2005 9.627 9.627 9.507 9.627 24,444 -0.04(-0.43%)
Jan 12, 2005 9.627 9.958 9.507 9.669 43,079 +0.08(+0.86%)
Jan 11, 2005 9.545 9.731 9.507 9.586 21,055 +0.00(+0.00%)
Jan 10, 2005 9.512 9.623 9.512 9.586 11,617 +0.05(+0.52%)
Jan 07, 2005 9.648 9.648 9.507 9.536 13,553 -0.11(-1.16%)
Jan 06, 2005 9.793 9.813 9.607 9.648 21,297 -0.10(-1.06%)
Jan 05, 2005 9.916 9.916 9.714 9.751 11,617 -0.20(-1.99%)
Jan 04, 2005 9.937 9.999 9.896 9.950 15,005 +0.01(+0.12%)
Jan 03, 2005 10.04 10.04 9.875 9.937 12,343 -0.13(-1.27%)
Dec 31, 2004 10.29 10.31 10.07 10.07 18,393 -0.18(-1.77%)
Dec 30, 2004 9.999 10.29 9.999 10.25 10,890 +0.27(+2.73%)
Dec 29, 2004 10.06 10.14 9.974 9.974 9,680 -0.14(-1.35%)
Dec 28, 2004 9.916 10.11 9.892 10.11 15,489 +0.21(+2.17%)
Dec 27, 2004 9.978 9.987 9.896 9.896 7,260 -0.08(-0.83%)
Dec 23, 2004 9.958 9.999 9.916 9.978 7,502 +0.02(+0.21%)
Dec 22, 2004 9.813 9.958 9.751 9.958 21,539 +0.15(+1.52%)
Dec 21, 2004 10.04 10.08 9.586 9.809 42,353 -0.26(-2.59%)
Dec 20, 2004 10.10 10.10 10.00 10.07 211,768 -0.07(-0.73%)
Dec 17, 2004 9.978 10.14 9.978 10.14 20,329 +0.12(+1.24%)
Dec 16, 2004 10.06 10.10 9.978 10.02 22,992 -0.08(-0.82%)
Dec 15, 2004 10.08 10.14 10.05 10.10 8,470 -0.01(-0.08%)
Dec 14, 2004 10.21 10.25 10.05 10.11 16,699 -0.14(-1.33%)
Dec 13, 2004 10.43 10.46 10.23 10.25 12,827 -0.14(-1.39%)
Dec 10, 2004 10.21 10.39 10.21 10.39 9,196 +0.23(+2.24%)
Dec 09, 2004 10.37 10.40 10.12 10.16 15,731 -0.25(-2.38%)
Dec 08, 2004 10.25 10.41 10.22 10.41 20,813 +0.17(+1.61%)
Dec 07, 2004 10.33 10.37 10.25 10.25 19,845 -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 31,946 -0.05(-0.51%)
Dec 02, 2004 10.56 10.59 10.44 10.51 52,518 -0.21(-2.00%)
Dec 01, 2004 10.54 10.73 10.44 10.72 40,659 +0.20(+1.88%)
Nov 30, 2004 10.33 10.54 10.33 10.52 16,941 -0.00(-0.04%)
Nov 29, 2004 10.41 10.54 10.39 10.53 12,827 +0.07(+0.71%)
Nov 26, 2004 10.45 10.45 10.45 10.45 1,452 -0.04(-0.39%)
Nov 24, 2004 10.39 10.50 10.39 10.49 28,558 +0.13(+1.23%)
Nov 23, 2004 10.31 10.37 10.31 10.37 87,853 +0.06(+0.56%)
Nov 22, 2004 10.13 10.34 10.13 10.31 26,138 +0.14(+1.42%)
Nov 19, 2004 10.31 10.31 10.16 10.16 22,023 -0.15(-1.44%)
Nov 18, 2004 10.28 10.31 10.27 10.31 10,406 +0.00(+0.04%)
Nov 17, 2004 10.31 10.43 10.26 10.31 14,279 +0.04(+0.40%)
Nov 16, 2004 10.29 10.29 10.21 10.27 11,132 +0.03(+0.32%)
Nov 15, 2004 10.41 10.41 10.21 10.23 16,941 -0.26(-2.44%)
Nov 12, 2004 10.33 10.49 10.33 10.49 10,648 +0.16(+1.56%)
Nov 11, 2004 10.29 10.33 10.25 10.33 9,196 +0.08(+0.81%)
Nov 10, 2004 10.12 10.33 10.12 10.25 29,526 -0.04(-0.40%)
Nov 09, 2004 10.23 10.33 10.10 10.29 29,042 +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 9.987 10.16 42,837 +0.16(+1.57%)
Nov 04, 2004 10.04 10.04 9.904 10.01 14,763 -0.01(-0.08%)
Nov 03, 2004 10.02 10.10 9.958 10.02 21,055 +0.06(+0.58%)
Nov 02, 2004 10.05 10.14 9.958 9.958 13,311 -0.05(-0.45%)
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.