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

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.705 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%)
Apr 01, 2005 9.729 9.866 9.477 9.853 31,950 +0.14(+1.45%)
Mar 31, 2005 9.812 9.833 9.709 9.713 17,427 -0.07(-0.72%)
Mar 30, 2005 9.585 9.783 9.502 9.783 15,006 +0.15(+1.54%)
Mar 29, 2005 9.915 9.915 9.630 9.634 18,637 -0.28(-2.83%)
Mar 28, 2005 9.833 9.969 9.787 9.915 13,554 +0.13(+1.35%)
Mar 24, 2005 9.568 9.833 9.568 9.783 19,605 +0.22(+2.29%)
Mar 23, 2005 9.626 9.630 9.564 9.564 22,026 -0.07(-0.77%)
Mar 22, 2005 9.502 9.639 9.440 9.639 12,102 +0.13(+1.39%)
Mar 21, 2005 9.556 9.622 9.502 9.506 4,840 -0.09(-0.95%)
Mar 18, 2005 9.853 9.932 9.539 9.597 64,384 -0.15(-1.57%)
Mar 17, 2005 9.610 9.750 9.610 9.750 9,923 +0.14(+1.46%)
Mar 16, 2005 9.647 9.647 9.399 9.610 25,657 -0.08(-0.81%)
Mar 15, 2005 9.544 9.750 9.544 9.688 26,141 +0.16(+1.69%)
Mar 14, 2005 9.729 9.791 9.440 9.527 26,383 -0.23(-2.33%)
Mar 11, 2005 9.961 10.10 9.754 9.754 15,733 -0.19(-1.87%)
Mar 10, 2005 9.998 10.03 9.791 9.940 15,733 -0.12(-1.19%)
Mar 09, 2005 9.874 10.12 9.874 10.06 25,657 +0.19(+1.88%)
Mar 08, 2005 9.907 9.977 9.874 9.874 6,777 -0.03(-0.33%)
Mar 07, 2005 9.895 10.01 9.895 9.907 7,745 +0.03(+0.33%)
Mar 04, 2005 9.791 9.936 9.758 9.874 5,567 +0.14(+1.49%)
Mar 03, 2005 9.849 9.911 9.729 9.729 12,102 -0.12(-1.26%)
Mar 02, 2005 9.833 9.911 9.791 9.853 7,019 -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.