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

Stepan Company (NY: SCL )

85.64 -1.09 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 8.745 8.915 8.570 8.803 46,262 +0.02(+0.19%)
May 27, 2005 8.653 8.915 8.633 8.786 14,938 +0.15(+1.78%)
May 26, 2005 8.637 8.716 8.525 8.633 38,310 -0.08(-0.95%)
May 25, 2005 8.861 8.902 8.716 8.716 21,926 -0.15(-1.73%)
May 24, 2005 8.736 8.923 8.736 8.869 67,224 +0.05(+0.56%)
May 23, 2005 8.985 8.985 8.782 8.819 44,816 -0.07(-0.75%)
May 20, 2005 8.852 8.960 8.836 8.886 9,878 -0.07(-0.79%)
May 19, 2005 8.965 8.965 8.807 8.956 91,560 +0.03(+0.33%)
May 18, 2005 8.944 9.006 8.902 8.927 102,885 -0.01(-0.14%)
May 17, 2005 8.720 8.944 8.716 8.940 56,864 +0.15(+1.75%)
May 16, 2005 8.923 8.985 8.740 8.786 24,817 -0.18(-2.04%)
May 13, 2005 9.006 9.043 8.840 8.969 32,046 -0.08(-0.87%)
May 12, 2005 8.819 9.048 8.819 9.048 46,503 +0.25(+2.83%)
May 11, 2005 8.927 9.048 8.757 8.799 41,925 -0.13(-1.44%)
May 10, 2005 9.023 9.048 8.873 8.927 50,599 -0.12(-1.33%)
May 09, 2005 9.048 9.193 8.882 9.048 56,382 -0.04(-0.46%)
May 06, 2005 9.297 9.346 9.064 9.089 37,347 -0.17(-1.79%)
May 05, 2005 9.006 9.338 9.006 9.255 51,322 +0.04(+0.45%)
May 04, 2005 9.068 9.272 9.048 9.214 68,429 +0.15(+1.60%)
May 03, 2005 8.923 9.172 8.882 9.068 62,405 +0.17(+1.86%)
May 02, 2005 9.014 9.052 8.882 8.902 12,047 -0.05(-0.51%)
Apr 29, 2005 8.819 9.048 8.819 8.948 24,576 +0.10(+1.13%)
Apr 28, 2005 8.915 9.043 8.844 8.848 33,732 -0.06(-0.70%)
Apr 27, 2005 9.089 9.099 8.882 8.911 24,817 -0.24(-2.59%)
Apr 26, 2005 9.006 9.151 9.006 9.147 20,721 +0.23(+2.61%)
Apr 25, 2005 8.923 8.977 8.823 8.915 24,576 -0.01(-0.09%)
Apr 22, 2005 9.214 9.214 8.828 8.923 42,407 -0.29(-3.15%)
Apr 21, 2005 8.911 9.234 8.902 9.214 27,227 +0.30(+3.40%)
Apr 20, 2005 9.027 9.027 8.823 8.911 27,227 -0.32(-3.51%)
Apr 19, 2005 8.923 9.234 8.882 9.234 144,569 +0.31(+3.49%)
Apr 18, 2005 9.131 9.131 8.923 8.923 14,938 -0.11(-1.19%)
Apr 15, 2005 9.060 9.355 9.027 9.031 33,732 -0.02(-0.27%)
Apr 14, 2005 9.359 9.359 9.056 9.056 10,601 -0.33(-3.54%)
Apr 13, 2005 9.670 9.670 9.384 9.388 18,071 -0.29(-3.00%)
Apr 12, 2005 9.608 9.678 9.463 9.678 64,092 +0.01(+0.09%)
Apr 11, 2005 9.703 9.795 9.587 9.670 90,837 -0.07(-0.77%)
Apr 08, 2005 9.961 9.961 9.745 9.745 9,878 -0.22(-2.17%)
Apr 07, 2005 9.712 9.961 9.712 9.961 2,891 +0.18(+1.87%)
Apr 06, 2005 9.824 9.878 9.732 9.778 11,083 -0.00(-0.04%)
Apr 05, 2005 9.919 9.940 9.782 9.782 4,818 -0.14(-1.38%)
Apr 04, 2005 9.857 9.944 9.828 9.919 14,456 +0.02(+0.21%)
Apr 01, 2005 9.774 9.911 9.521 9.898 31,805 +0.14(+1.45%)
Mar 31, 2005 9.857 9.878 9.753 9.757 17,348 -0.07(-0.72%)
Mar 30, 2005 9.629 9.828 9.546 9.828 14,938 +0.15(+1.54%)
Mar 29, 2005 9.961 9.961 9.674 9.678 18,553 -0.28(-2.83%)
Mar 28, 2005 9.878 10.01 9.832 9.961 13,493 +0.13(+1.35%)
Mar 24, 2005 9.612 9.878 9.612 9.828 19,516 +0.22(+2.29%)
Mar 23, 2005 9.670 9.674 9.608 9.608 21,926 -0.07(-0.77%)
Mar 22, 2005 9.546 9.683 9.483 9.683 12,047 +0.13(+1.39%)
Mar 21, 2005 9.600 9.666 9.546 9.550 4,818 -0.09(-0.95%)
Mar 18, 2005 9.898 9.977 9.583 9.641 64,092 -0.15(-1.57%)
Mar 17, 2005 9.653 9.795 9.653 9.795 9,878 +0.14(+1.46%)
Mar 16, 2005 9.691 9.691 9.442 9.653 25,540 -0.08(-0.81%)
Mar 15, 2005 9.587 9.795 9.587 9.732 26,022 +0.16(+1.69%)
Mar 14, 2005 9.774 9.836 9.483 9.570 26,263 -0.23(-2.33%)
Mar 11, 2005 10.01 10.15 9.799 9.799 15,661 -0.19(-1.87%)
Mar 10, 2005 10.04 10.08 9.836 9.986 15,661 -0.12(-1.19%)
Mar 09, 2005 9.919 10.17 9.919 10.11 25,540 +0.19(+1.88%)
Mar 08, 2005 9.952 10.02 9.919 9.919 6,746 -0.03(-0.33%)
Mar 07, 2005 9.940 10.06 9.940 9.952 7,710 +0.03(+0.33%)
Mar 04, 2005 9.836 9.981 9.803 9.919 5,541 +0.15(+1.49%)
Mar 03, 2005 9.894 9.956 9.774 9.774 12,047 -0.12(-1.26%)
Mar 02, 2005 9.878 9.956 9.836 9.898 6,987 -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.