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 (%)
Feb 28, 2005 9.853 9.858 9.791 9.791 10,408 -0.12(-1.21%)
Feb 25, 2005 9.936 9.977 9.911 9.911 15,491 -0.05(-0.50%)
Feb 24, 2005 9.461 9.961 9.420 9.961 48,893 +0.50(+5.28%)
Feb 23, 2005 9.399 9.498 9.399 9.461 60,269 +0.07(+0.79%)
Feb 22, 2005 9.440 9.502 9.333 9.387 39,695 -0.09(-0.92%)
Feb 18, 2005 9.399 9.564 9.378 9.473 28,561 +0.14(+1.46%)
Feb 17, 2005 9.296 9.411 9.234 9.337 12,102 +0.01(+0.13%)
Feb 16, 2005 9.048 9.337 9.019 9.325 16,943 +0.26(+2.92%)
Feb 15, 2005 9.110 9.110 8.940 9.060 25,899 -0.07(-0.77%)
Feb 14, 2005 9.027 9.192 9.027 9.130 23,236 +0.04(+0.45%)
Feb 11, 2005 9.168 9.279 8.945 9.089 35,096 -0.08(-0.86%)
Feb 10, 2005 9.593 9.804 9.110 9.168 56,639 -0.47(-4.85%)
Feb 09, 2005 9.800 9.804 9.634 9.634 11,134 -0.15(-1.52%)
Feb 08, 2005 9.746 9.783 9.672 9.783 22,268 +0.03(+0.34%)
Feb 07, 2005 9.721 9.750 9.709 9.750 2,662 +0.07(+0.77%)
Feb 04, 2005 9.639 9.692 9.626 9.676 4,356 -0.00(-0.04%)
Feb 03, 2005 9.610 9.680 9.585 9.680 12,344 +0.10(+0.99%)
Feb 02, 2005 9.626 9.672 9.511 9.585 14,280 +0.00(+0.00%)
Feb 01, 2005 9.564 9.585 9.473 9.585 11,376 -0.02(-0.17%)
Jan 31, 2005 9.581 9.668 9.577 9.601 12,102 +0.02(+0.22%)
Jan 28, 2005 9.502 9.585 9.502 9.581 22,268 +0.12(+1.27%)
Jan 27, 2005 9.374 9.461 9.374 9.461 7,987 +0.09(+0.93%)
Jan 26, 2005 9.337 9.395 9.296 9.374 12,586 +0.08(+0.84%)
Jan 25, 2005 9.151 9.316 9.031 9.296 31,708 +0.37(+4.12%)
Jan 24, 2005 9.259 9.259 8.883 8.928 224,620 -0.41(-4.38%)
Jan 21, 2005 9.709 9.709 9.337 9.337 15,733 -0.17(-1.78%)
Jan 20, 2005 9.585 9.626 9.506 9.506 21,300 -0.08(-0.82%)
Jan 19, 2005 9.585 9.696 9.515 9.585 19,847 -0.03(-0.30%)
Jan 18, 2005 9.853 9.853 9.614 9.614 26,867 +0.03(+0.30%)
Jan 14, 2005 9.585 9.655 9.564 9.585 13,796 -0.04(-0.43%)
Jan 13, 2005 9.626 9.626 9.506 9.626 24,446 -0.04(-0.43%)
Jan 12, 2005 9.626 9.957 9.506 9.668 43,084 +0.08(+0.86%)
Jan 11, 2005 9.544 9.729 9.506 9.585 21,058 +0.00(+0.00%)
Jan 10, 2005 9.511 9.622 9.511 9.585 11,618 +0.05(+0.52%)
Jan 07, 2005 9.647 9.647 9.506 9.535 13,554 -0.11(-1.16%)
Jan 06, 2005 9.791 9.812 9.606 9.647 21,300 -0.10(-1.06%)
Jan 05, 2005 9.915 9.915 9.713 9.750 11,618 -0.20(-1.99%)
Jan 04, 2005 9.936 9.998 9.895 9.948 15,006 +0.01(+0.12%)
Jan 03, 2005 10.04 10.04 9.874 9.936 12,344 -0.13(-1.27%)
Dec 31, 2004 10.29 10.31 10.06 10.06 18,395 -0.18(-1.77%)
Dec 30, 2004 9.998 10.29 9.998 10.25 10,892 +0.27(+2.73%)
Dec 29, 2004 10.06 10.14 9.973 9.973 9,681 -0.14(-1.35%)
Dec 28, 2004 9.915 10.11 9.891 10.11 15,491 +0.21(+2.17%)
Dec 27, 2004 9.977 9.986 9.895 9.895 7,261 -0.08(-0.83%)
Dec 23, 2004 9.957 9.998 9.915 9.977 7,503 +0.02(+0.21%)
Dec 22, 2004 9.812 9.957 9.750 9.957 21,542 +0.15(+1.52%)
Dec 21, 2004 10.04 10.08 9.585 9.808 42,358 -0.26(-2.59%)
Dec 20, 2004 10.10 10.10 10.00 10.07 211,791 -0.07(-0.73%)
Dec 17, 2004 9.977 10.14 9.977 10.14 20,331 +0.12(+1.24%)
Dec 16, 2004 10.06 10.10 9.977 10.02 22,994 -0.08(-0.82%)
Dec 15, 2004 10.08 10.14 10.05 10.10 8,471 -0.01(-0.08%)
Dec 14, 2004 10.20 10.25 10.05 10.11 16,701 -0.14(-1.33%)
Dec 13, 2004 10.43 10.46 10.23 10.25 12,828 -0.14(-1.39%)
Dec 10, 2004 10.20 10.39 10.20 10.39 9,197 +0.23(+2.24%)
Dec 09, 2004 10.37 10.39 10.12 10.16 15,733 -0.25(-2.38%)
Dec 08, 2004 10.25 10.41 10.22 10.41 20,816 +0.17(+1.61%)
Dec 07, 2004 10.32 10.37 10.25 10.25 19,847 -0.07(-0.72%)
Dec 06, 2004 10.41 10.41 10.31 10.32 3,388 -0.13(-1.26%)
Dec 03, 2004 10.47 10.54 10.39 10.45 31,950 -0.05(-0.51%)
Dec 02, 2004 10.56 10.58 10.44 10.51 52,524 -0.21(-2.00%)
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.