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

Stepan Company (NY: SCL )

85.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2005 9.118 9.172 9.118 9.130 14,522 -0.02(-0.23%)
Jun 29, 2005 9.089 9.172 9.064 9.151 81,570 +0.02(+0.27%)
Jun 28, 2005 8.841 9.126 8.841 9.126 9,197 +0.24(+2.74%)
Jun 27, 2005 8.924 8.965 8.883 8.883 22,510 -0.07(-0.83%)
Jun 24, 2005 9.031 9.052 8.911 8.957 26,383 -0.07(-0.78%)
Jun 23, 2005 9.135 9.234 9.027 9.027 23,478 -0.11(-1.18%)
Jun 22, 2005 9.031 9.139 8.986 9.135 12,828 +0.11(+1.19%)
Jun 21, 2005 9.040 9.172 9.006 9.027 30,497 -0.01(-0.09%)
Jun 20, 2005 9.130 9.221 9.035 9.035 24,204 -0.30(-3.23%)
Jun 17, 2005 9.188 9.358 9.135 9.337 89,799 +0.15(+1.62%)
Jun 16, 2005 8.945 9.188 8.945 9.188 47,925 +0.21(+2.30%)
Jun 15, 2005 8.924 8.986 8.916 8.982 22,026 +0.01(+0.14%)
Jun 14, 2005 8.763 8.978 8.763 8.969 48,167 +0.21(+2.36%)
Jun 13, 2005 9.089 9.089 8.759 8.763 227,766 -0.11(-1.21%)
Jun 10, 2005 8.837 9.060 8.837 8.870 73,340 +0.04(+0.47%)
Jun 09, 2005 8.717 8.883 8.717 8.829 19,363 +0.05(+0.56%)
Jun 08, 2005 8.717 8.883 8.684 8.779 27,351 +0.10(+1.14%)
Jun 07, 2005 8.945 8.986 8.531 8.680 133,126 -0.16(-1.82%)
Jun 06, 2005 8.684 8.841 8.664 8.841 14,038 +0.05(+0.61%)
Jun 03, 2005 8.738 8.788 8.664 8.788 89,799 -0.05(-0.61%)
Jun 02, 2005 8.949 8.965 8.783 8.841 39,453 -0.00(-0.05%)
Jun 01, 2005 8.697 8.883 8.635 8.845 42,600 +0.08(+0.94%)
May 31, 2005 8.705 8.874 8.531 8.763 46,473 +0.02(+0.19%)
May 27, 2005 8.614 8.874 8.593 8.746 15,006 +0.15(+1.78%)
May 26, 2005 8.597 8.676 8.486 8.593 38,485 -0.08(-0.95%)
May 25, 2005 8.821 8.862 8.676 8.676 22,026 -0.15(-1.73%)
May 24, 2005 8.697 8.883 8.697 8.829 67,531 +0.05(+0.56%)
May 23, 2005 8.945 8.945 8.742 8.779 45,020 -0.07(-0.75%)
May 20, 2005 8.812 8.920 8.796 8.845 9,923 -0.07(-0.79%)
May 19, 2005 8.924 8.924 8.767 8.916 91,978 +0.03(+0.33%)
May 18, 2005 8.903 8.965 8.862 8.887 103,354 -0.01(-0.14%)
May 17, 2005 8.680 8.903 8.676 8.899 57,123 +0.15(+1.75%)
May 16, 2005 8.883 8.945 8.701 8.746 24,930 -0.18(-2.04%)
May 13, 2005 8.965 9.002 8.800 8.928 32,192 -0.08(-0.87%)
May 12, 2005 8.779 9.006 8.779 9.006 46,715 +0.25(+2.83%)
May 11, 2005 8.887 9.006 8.717 8.759 42,116 -0.13(-1.44%)
May 10, 2005 8.982 9.006 8.833 8.887 50,829 -0.12(-1.33%)
May 09, 2005 9.006 9.151 8.841 9.006 56,639 -0.04(-0.46%)
May 06, 2005 9.254 9.304 9.023 9.048 37,517 -0.17(-1.79%)
May 05, 2005 8.965 9.296 8.965 9.213 51,556 +0.04(+0.45%)
May 04, 2005 9.027 9.230 9.006 9.172 68,741 +0.14(+1.60%)
May 03, 2005 8.883 9.130 8.841 9.027 62,690 +0.17(+1.86%)
May 02, 2005 8.973 9.011 8.841 8.862 12,102 -0.05(-0.51%)
Apr 29, 2005 8.779 9.006 8.779 8.907 24,688 +0.10(+1.13%)
Apr 28, 2005 8.874 9.002 8.804 8.808 33,886 -0.06(-0.70%)
Apr 27, 2005 9.048 9.058 8.841 8.870 24,930 -0.24(-2.59%)
Apr 26, 2005 8.965 9.110 8.965 9.106 20,816 +0.23(+2.61%)
Apr 25, 2005 8.883 8.936 8.783 8.874 24,688 -0.01(-0.09%)
Apr 22, 2005 9.172 9.172 8.788 8.883 42,600 -0.29(-3.15%)
Apr 21, 2005 8.870 9.192 8.862 9.172 27,351 +0.30(+3.40%)
Apr 20, 2005 8.986 8.986 8.783 8.870 27,351 -0.32(-3.51%)
Apr 19, 2005 8.883 9.192 8.841 9.192 145,228 +0.31(+3.49%)
Apr 18, 2005 9.089 9.089 8.883 8.883 15,006 -0.11(-1.19%)
Apr 15, 2005 9.019 9.312 8.986 8.990 33,886 -0.02(-0.27%)
Apr 14, 2005 9.316 9.316 9.015 9.015 10,650 -0.33(-3.54%)
Apr 13, 2005 9.626 9.626 9.341 9.345 18,153 -0.29(-3.00%)
Apr 12, 2005 9.564 9.634 9.420 9.634 64,384 +0.01(+0.09%)
Apr 11, 2005 9.659 9.750 9.544 9.626 91,251 -0.07(-0.77%)
Apr 08, 2005 9.915 9.915 9.701 9.701 9,923 -0.21(-2.17%)
Apr 07, 2005 9.668 9.915 9.668 9.915 2,904 +0.18(+1.87%)
Apr 06, 2005 9.779 9.833 9.688 9.734 11,134 -0.00(-0.04%)
Apr 05, 2005 9.874 9.895 9.738 9.738 4,840 -0.14(-1.38%)
Apr 04, 2005 9.812 9.899 9.783 9.874 14,522 +0.02(+0.21%)
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.