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

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2004 10.00 10.04 9.939 9.980 68,918 +0.04(+0.42%)
Apr 29, 2004 9.918 10.02 9.918 9.939 37,833 -0.02(-0.21%)
Apr 28, 2004 9.918 10.04 9.814 9.960 43,616 +0.00(+0.00%)
Apr 27, 2004 9.648 10.02 9.648 9.960 169,405 +0.75(+8.11%)
Apr 26, 2004 9.233 9.254 9.213 9.213 7,711 -0.06(-0.67%)
Apr 23, 2004 9.316 9.379 9.233 9.275 21,205 -0.02(-0.22%)
Apr 22, 2004 9.171 9.379 9.171 9.296 10,120 +0.15(+1.63%)
Apr 21, 2004 9.130 9.171 9.109 9.146 24,097 +0.02(+0.18%)
Apr 20, 2004 9.171 9.296 9.117 9.130 12,771 +0.00(+0.00%)
Apr 19, 2004 9.192 9.192 9.105 9.130 36,628 -0.04(-0.45%)
Apr 16, 2004 9.175 9.283 9.130 9.171 29,158 +0.03(+0.32%)
Apr 15, 2004 9.246 9.358 9.138 9.142 13,735 -0.05(-0.54%)
Apr 14, 2004 9.445 9.445 9.192 9.192 11,325 -0.25(-2.64%)
Apr 13, 2004 9.545 9.545 9.441 9.441 14,458 -0.10(-1.09%)
Apr 12, 2004 9.462 9.586 9.462 9.545 4,096 +0.08(+0.88%)
Apr 08, 2004 9.532 9.586 9.462 9.462 6,265 -0.07(-0.74%)
Apr 07, 2004 9.545 9.545 9.503 9.532 2,891 -0.01(-0.13%)
Apr 06, 2004 9.524 9.545 9.482 9.545 6,747 +0.06(+0.66%)
Apr 05, 2004 9.586 9.607 9.449 9.482 13,494 -0.12(-1.30%)
Apr 02, 2004 9.565 9.607 9.565 9.607 19,519 +0.05(+0.56%)
Apr 01, 2004 9.503 9.586 9.503 9.553 19,519 +0.07(+0.79%)
Mar 31, 2004 9.623 9.623 9.478 9.478 4,578 -0.15(-1.55%)
Mar 30, 2004 9.607 9.648 9.594 9.628 11,325 +0.02(+0.22%)
Mar 29, 2004 9.586 9.669 9.557 9.607 12,289 +0.04(+0.39%)
Mar 26, 2004 9.420 9.569 9.399 9.569 9,879 +0.17(+1.86%)
Mar 25, 2004 9.150 9.437 9.150 9.395 35,664 +0.22(+2.40%)
Mar 24, 2004 9.565 9.565 9.175 9.175 15,422 -0.37(-3.87%)
Mar 23, 2004 9.233 9.545 9.233 9.545 15,181 +0.31(+3.37%)
Mar 22, 2004 9.171 9.250 9.130 9.233 15,422 +0.10(+1.14%)
Mar 19, 2004 9.213 9.213 9.109 9.130 47,472 -0.04(-0.45%)
Mar 18, 2004 9.337 9.337 9.171 9.171 19,278 +0.02(+0.23%)
Mar 17, 2004 9.047 9.208 9.005 9.150 61,207 +0.15(+1.61%)
Mar 16, 2004 9.399 9.399 8.943 9.005 81,931 -0.38(-4.02%)
Mar 15, 2004 9.586 9.586 9.383 9.383 42,893 -0.31(-3.17%)
Mar 12, 2004 9.628 9.690 9.607 9.690 16,386 +0.10(+1.08%)
Mar 11, 2004 9.740 9.773 9.586 9.586 9,879 -0.15(-1.58%)
Mar 10, 2004 10.04 10.16 9.740 9.740 10,843 -0.34(-3.42%)
Mar 09, 2004 10.21 10.21 10.08 10.08 13,976 -0.15(-1.42%)
Mar 08, 2004 10.21 10.25 10.18 10.23 7,952 -0.02(-0.16%)
Mar 05, 2004 10.19 10.25 10.19 10.25 2,168 +0.02(+0.16%)
Mar 04, 2004 10.23 10.23 10.17 10.23 20,000 +0.00(+0.04%)
Mar 03, 2004 10.24 10.27 10.19 10.23 40,724 -0.02(-0.24%)
Mar 02, 2004 10.20 10.33 10.20 10.25 15,904 +0.08(+0.82%)
Mar 01, 2004 10.13 10.17 10.13 10.17 2,409 +0.00(+0.00%)
Feb 27, 2004 10.24 10.26 10.17 10.17 8,916 -0.10(-1.01%)
Feb 26, 2004 10.37 10.37 10.27 10.27 17,591 -0.08(-0.80%)
Feb 25, 2004 10.40 10.40 10.35 10.35 38,556 -0.15(-1.42%)
Feb 24, 2004 10.29 10.57 10.29 10.50 38,797 +0.24(+2.34%)
Feb 23, 2004 10.17 10.26 10.13 10.26 38,797 +0.10(+0.98%)
Feb 20, 2004 10.21 10.22 10.13 10.16 21,687 -0.09(-0.85%)
Feb 19, 2004 10.37 10.37 10.25 10.25 17,591 -0.12(-1.12%)
Feb 18, 2004 10.21 10.37 10.21 10.37 12,048 +0.18(+1.75%)
Feb 17, 2004 10.19 10.33 10.19 10.19 22,651 +0.06(+0.57%)
Feb 13, 2004 10.10 10.17 10.10 10.13 15,904 +0.04(+0.37%)
Feb 12, 2004 10.16 10.17 10.04 10.09 14,940 -0.06(-0.61%)
Feb 11, 2004 10.37 10.37 10.13 10.15 17,832 -0.19(-1.85%)
Feb 10, 2004 10.35 10.36 10.27 10.35 11,566 +0.02(+0.20%)
Feb 09, 2004 10.37 10.37 10.29 10.32 13,253 -0.03(-0.32%)
Feb 06, 2004 10.21 10.36 10.21 10.36 9,157 +0.16(+1.59%)
Feb 05, 2004 10.16 10.20 10.15 10.20 14,940 +0.01(+0.12%)
Feb 04, 2004 10.37 10.37 10.18 10.18 7,952 -0.17(-1.64%)
Feb 03, 2004 10.36 10.37 10.35 10.35 12,771 +0.02(+0.20%)
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.