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 (%)
Dec 31, 2008 18.76 19.83 18.50 19.42 155,856 +0.67(+3.57%)
Dec 30, 2008 17.86 18.78 17.69 18.75 182,496 +1.17(+6.68%)
Dec 29, 2008 17.00 17.71 16.81 17.57 261,281 +0.33(+1.94%)
Dec 26, 2008 16.92 17.36 16.76 17.24 59,609 +0.38(+2.23%)
Dec 24, 2008 16.88 17.09 16.68 16.86 36,281 -0.28(-1.62%)
Dec 23, 2008 17.04 17.56 16.56 17.14 71,185 +0.29(+1.69%)
Dec 22, 2008 17.24 17.34 16.01 16.85 112,118 -0.41(-2.37%)
Dec 19, 2008 18.75 19.07 16.85 17.26 275,398 -1.09(-5.92%)
Dec 18, 2008 18.89 19.56 18.00 18.35 117,767 -0.43(-2.27%)
Dec 17, 2008 17.72 18.96 17.51 18.78 105,729 +0.97(+5.43%)
Dec 16, 2008 17.24 18.18 17.24 17.81 243,379 +0.38(+2.20%)
Dec 15, 2008 17.32 18.16 16.89 17.42 157,519 +0.13(+0.74%)
Dec 12, 2008 15.89 17.46 15.18 17.30 111,968 +1.24(+7.69%)
Dec 11, 2008 16.92 17.82 15.78 16.06 172,887 -1.32(-7.61%)
Dec 10, 2008 16.73 17.64 16.62 17.38 178,393 +0.73(+4.37%)
Dec 09, 2008 17.75 18.12 16.34 16.66 287,676 -1.47(-8.09%)
Dec 08, 2008 18.18 18.59 17.58 18.12 288,506 +0.38(+2.12%)
Dec 05, 2008 16.80 17.82 15.78 17.75 255,746 +0.66(+3.84%)
Dec 04, 2008 17.94 17.97 16.53 17.09 268,375 -1.06(-5.83%)
Dec 03, 2008 17.73 19.01 16.60 18.15 425,296 +0.51(+2.88%)
Dec 02, 2008 17.23 17.77 16.66 17.64 186,661 +0.83(+4.91%)
Dec 01, 2008 18.62 18.96 16.77 16.81 166,706 -2.19(-11.50%)
Nov 28, 2008 17.60 19.01 17.60 19.00 139,839 +1.26(+7.10%)
Nov 26, 2008 15.44 17.74 15.44 17.74 159,395 +2.05(+13.03%)
Nov 25, 2008 15.46 16.14 15.23 15.69 292,533 +0.29(+1.90%)
Nov 24, 2008 14.31 15.66 14.02 15.40 270,666 +1.24(+8.72%)
Nov 21, 2008 13.83 14.20 12.52 14.16 267,511 +0.62(+4.58%)
Nov 20, 2008 13.20 14.49 12.44 13.54 344,345 +0.26(+1.93%)
Nov 19, 2008 13.91 14.75 13.29 13.29 232,442 -0.62(-4.43%)
Nov 18, 2008 14.19 14.59 13.28 13.90 149,111 +0.00(+0.00%)
Nov 17, 2008 14.04 14.59 13.54 13.90 133,595 -0.31(-2.15%)
Nov 14, 2008 15.11 15.52 14.12 14.21 0 -1.06(-6.93%)
Nov 13, 2008 13.64 15.28 13.55 15.27 207,434 +1.68(+12.38%)
Nov 12, 2008 14.22 14.22 13.43 13.59 193,166 -0.80(-5.57%)
Nov 11, 2008 14.23 14.95 14.06 14.39 204,725 +0.01(+0.06%)
Nov 10, 2008 14.42 15.06 13.81 14.38 200,088 +0.09(+0.61%)
Nov 07, 2008 14.35 15.03 13.91 14.29 108,791 +0.05(+0.35%)
Nov 06, 2008 14.46 15.06 14.21 14.24 131,451 -0.38(-2.60%)
Nov 05, 2008 15.07 15.51 14.46 14.62 201,223 -0.26(-1.78%)
Nov 04, 2008 15.33 15.60 14.59 14.89 135,873 -0.21(-1.40%)
Nov 03, 2008 15.11 15.65 14.65 15.10 149,864 +0.29(+1.98%)
Oct 31, 2008 13.90 15.24 13.80 14.80 182,602 +0.71(+5.04%)
Oct 30, 2008 14.03 14.46 13.52 14.09 188,503 +0.49(+3.61%)
Oct 29, 2008 12.64 14.31 12.63 13.60 245,032 +0.88(+6.92%)
Oct 28, 2008 12.44 13.32 11.83 12.72 179,037 +0.79(+6.61%)
Oct 27, 2008 12.62 13.51 11.93 11.93 163,359 -1.42(-10.64%)
Oct 24, 2008 12.60 13.89 12.21 13.35 120,451 -0.71(-5.08%)
Oct 23, 2008 15.08 15.60 13.51 14.07 275,940 -1.16(-7.60%)
Oct 22, 2008 15.95 16.11 14.78 15.23 199,423 -2.08(-12.01%)
Oct 21, 2008 17.30 18.35 17.30 17.30 171,614 -0.09(-0.50%)
Oct 20, 2008 16.85 17.71 16.83 17.39 110,460 +0.23(+1.35%)
Oct 17, 2008 16.73 18.46 16.32 17.16 141,892 -0.23(-1.31%)
Oct 16, 2008 15.80 17.69 15.19 17.39 137,959 +1.47(+9.21%)
Oct 15, 2008 18.00 18.00 15.92 15.92 158,567 -2.05(-11.43%)
Oct 14, 2008 19.46 19.46 17.11 17.97 114,398 -0.83(-4.42%)
Oct 13, 2008 17.63 18.80 16.61 18.80 225,041 +1.28(+7.28%)
Oct 10, 2008 14.16 17.63 13.57 17.53 182,643 +2.41(+15.96%)
Oct 09, 2008 16.49 16.66 15.11 15.11 175,579 -1.53(-9.19%)
Oct 08, 2008 17.13 17.94 15.80 16.64 242,512 -1.08(-6.09%)
Oct 07, 2008 19.40 19.63 17.67 17.72 115,584 -1.49(-7.74%)
Oct 06, 2008 19.72 19.92 18.09 19.21 112,927 -1.23(-6.00%)
Oct 03, 2008 21.57 21.85 20.38 20.44 0 -0.88(-4.15%)
Oct 02, 2008 22.82 22.82 21.22 21.32 106,315 -1.49(-6.54%)
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.