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

Stepan Company (NY: SCL )

84.18 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2005 8.706 8.875 8.532 8.764 46,468 +0.02(+0.19%)
May 27, 2005 8.615 8.875 8.594 8.747 15,005 +0.15(+1.78%)
May 26, 2005 8.598 8.677 8.487 8.594 38,481 -0.08(-0.95%)
May 25, 2005 8.822 8.863 8.677 8.677 22,023 -0.15(-1.73%)
May 24, 2005 8.698 8.884 8.698 8.830 67,523 +0.05(+0.56%)
May 23, 2005 8.945 8.945 8.743 8.780 45,015 -0.07(-0.75%)
May 20, 2005 8.813 8.921 8.797 8.846 9,922 -0.07(-0.79%)
May 19, 2005 8.925 8.925 8.768 8.917 91,968 +0.03(+0.33%)
May 18, 2005 8.904 8.966 8.863 8.888 103,343 -0.01(-0.14%)
May 17, 2005 8.681 8.904 8.677 8.900 57,117 +0.15(+1.75%)
May 16, 2005 8.884 8.945 8.702 8.747 24,928 -0.18(-2.04%)
May 13, 2005 8.966 9.003 8.801 8.929 32,188 -0.08(-0.87%)
May 12, 2005 8.780 9.007 8.780 9.007 46,710 +0.25(+2.83%)
May 11, 2005 8.888 9.007 8.718 8.760 42,111 -0.13(-1.44%)
May 10, 2005 8.983 9.007 8.834 8.888 50,824 -0.12(-1.33%)
May 09, 2005 9.007 9.152 8.842 9.007 56,632 -0.04(-0.46%)
May 06, 2005 9.255 9.305 9.024 9.049 37,513 -0.17(-1.79%)
May 05, 2005 8.966 9.297 8.966 9.214 51,550 +0.04(+0.45%)
May 04, 2005 9.028 9.231 9.007 9.173 68,734 +0.14(+1.60%)
May 03, 2005 8.884 9.131 8.842 9.028 62,683 +0.17(+1.86%)
May 02, 2005 8.974 9.012 8.842 8.863 12,101 -0.05(-0.51%)
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%)
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.