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

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2005 11.00 11.09 11.00 11.02 35,905 +0.02(+0.19%)
Jul 28, 2005 10.93 11.07 10.93 11.00 20,482 +0.04(+0.34%)
Jul 27, 2005 11.00 11.04 10.87 10.96 22,169 +0.00(+0.04%)
Jul 26, 2005 10.86 10.98 10.81 10.96 16,386 +0.06(+0.57%)
Jul 25, 2005 10.73 10.91 10.73 10.89 48,918 +0.21(+1.94%)
Jul 22, 2005 10.55 10.69 10.53 10.69 28,917 +0.22(+2.06%)
Jul 21, 2005 10.54 10.56 10.46 10.47 32,049 -0.01(-0.08%)
Jul 20, 2005 10.37 10.59 10.29 10.48 95,185 +0.27(+2.64%)
Jul 19, 2005 10.08 10.30 10.08 10.21 17,591 +0.23(+2.29%)
Jul 18, 2005 10.08 10.13 9.960 9.980 16,868 -0.00(-0.04%)
Jul 15, 2005 10.00 10.01 9.922 9.984 10,843 -0.06(-0.58%)
Jul 14, 2005 9.980 10.12 9.939 10.04 20,964 +0.08(+0.83%)
Jul 13, 2005 10.14 10.14 9.939 9.960 15,904 -0.22(-2.20%)
Jul 12, 2005 10.18 10.20 10.01 10.18 24,820 +0.06(+0.57%)
Jul 11, 2005 9.918 10.17 9.847 10.13 40,965 +0.36(+3.65%)
Jul 08, 2005 9.462 9.773 9.462 9.769 110,125 +0.38(+4.07%)
Jul 07, 2005 9.337 9.424 9.337 9.387 15,422 +0.02(+0.18%)
Jul 06, 2005 9.379 9.395 9.333 9.370 19,519 +0.03(+0.31%)
Jul 05, 2005 9.296 9.362 9.171 9.341 24,579 +0.06(+0.63%)
Jul 01, 2005 9.192 9.300 9.188 9.283 22,410 +0.11(+1.22%)
Jun 30, 2005 9.159 9.213 9.159 9.171 14,458 -0.02(-0.23%)
Jun 29, 2005 9.130 9.213 9.105 9.192 81,208 +0.02(+0.27%)
Jun 28, 2005 8.881 9.167 8.881 9.167 9,157 +0.24(+2.74%)
Jun 27, 2005 8.964 9.005 8.922 8.922 22,410 -0.07(-0.83%)
Jun 24, 2005 9.071 9.092 8.951 8.997 26,266 -0.07(-0.78%)
Jun 23, 2005 9.175 9.275 9.067 9.067 23,374 -0.11(-1.18%)
Jun 22, 2005 9.071 9.179 9.026 9.175 12,771 +0.11(+1.19%)
Jun 21, 2005 9.080 9.213 9.047 9.067 30,362 -0.01(-0.09%)
Jun 20, 2005 9.171 9.262 9.076 9.076 24,097 -0.30(-3.23%)
Jun 17, 2005 9.229 9.399 9.175 9.379 89,401 +0.15(+1.62%)
Jun 16, 2005 8.984 9.229 8.984 9.229 47,713 +0.21(+2.30%)
Jun 15, 2005 8.964 9.026 8.955 9.022 21,928 +0.01(+0.14%)
Jun 14, 2005 8.802 9.018 8.802 9.009 47,954 +0.21(+2.36%)
Jun 13, 2005 9.130 9.130 8.798 8.802 226,757 -0.11(-1.21%)
Jun 10, 2005 8.876 9.101 8.876 8.910 73,015 +0.04(+0.47%)
Jun 09, 2005 8.756 8.922 8.756 8.868 19,278 +0.05(+0.56%)
Jun 08, 2005 8.756 8.922 8.723 8.818 27,230 +0.10(+1.14%)
Jun 07, 2005 8.984 9.026 8.569 8.719 132,536 -0.16(-1.82%)
Jun 06, 2005 8.723 8.881 8.702 8.881 13,976 +0.05(+0.61%)
Jun 03, 2005 8.777 8.827 8.702 8.827 89,401 -0.05(-0.61%)
Jun 02, 2005 8.988 9.005 8.822 8.881 39,278 -0.00(-0.05%)
Jun 01, 2005 8.735 8.922 8.673 8.885 42,411 +0.08(+0.94%)
May 31, 2005 8.744 8.914 8.569 8.802 46,267 +0.02(+0.19%)
May 27, 2005 8.652 8.914 8.632 8.785 14,940 +0.15(+1.78%)
May 26, 2005 8.636 8.715 8.524 8.632 38,315 -0.08(-0.95%)
May 25, 2005 8.860 8.901 8.715 8.715 21,928 -0.15(-1.73%)
May 24, 2005 8.735 8.922 8.735 8.868 67,232 +0.05(+0.56%)
May 23, 2005 8.984 8.984 8.781 8.818 44,821 -0.07(-0.75%)
May 20, 2005 8.852 8.959 8.835 8.885 9,879 -0.07(-0.79%)
May 19, 2005 8.964 8.964 8.806 8.955 91,570 +0.03(+0.33%)
May 18, 2005 8.943 9.005 8.901 8.926 102,896 -0.01(-0.14%)
May 17, 2005 8.719 8.943 8.715 8.939 56,870 +0.15(+1.75%)
May 16, 2005 8.922 8.984 8.739 8.785 24,820 -0.18(-2.04%)
May 13, 2005 9.005 9.042 8.839 8.968 32,049 -0.08(-0.87%)
May 12, 2005 8.818 9.047 8.818 9.047 46,508 +0.25(+2.83%)
May 11, 2005 8.926 9.047 8.756 8.798 41,929 -0.13(-1.44%)
May 10, 2005 9.022 9.047 8.872 8.926 50,604 -0.12(-1.33%)
May 09, 2005 9.047 9.192 8.881 9.047 56,388 -0.04(-0.46%)
May 06, 2005 9.296 9.345 9.063 9.088 37,351 -0.17(-1.79%)
May 05, 2005 9.005 9.337 9.005 9.254 51,327 +0.04(+0.45%)
May 04, 2005 9.067 9.271 9.047 9.213 68,437 +0.15(+1.60%)
May 03, 2005 8.922 9.171 8.881 9.067 62,412 +0.17(+1.86%)
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.