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 30, 2003 10.30 10.35 10.16 10.19 24,444 -0.09(-0.84%)
May 29, 2003 10.37 10.37 10.19 10.28 33,882 -0.07(-0.72%)
May 28, 2003 10.24 10.35 10.23 10.35 8,954 +0.03(+0.28%)
May 27, 2003 10.31 10.41 10.31 10.32 6,050 +0.06(+0.56%)
May 23, 2003 10.25 10.26 10.21 10.26 2,178 +0.02(+0.20%)
May 22, 2003 10.39 10.39 10.21 10.24 7,018 -0.19(-1.78%)
May 21, 2003 10.49 10.49 10.37 10.43 2,904 -0.04(-0.36%)
May 20, 2003 10.42 10.48 10.37 10.47 3,630 +0.01(+0.12%)
May 19, 2003 10.58 10.58 10.45 10.45 5,566 -0.08(-0.78%)
May 16, 2003 10.47 10.58 10.47 10.54 10,164 +0.00(+0.00%)
May 15, 2003 10.39 10.54 10.39 10.54 6,776 +0.10(+0.99%)
May 14, 2003 10.50 10.50 10.43 10.43 2,420 -0.04(-0.39%)
May 13, 2003 10.33 10.50 10.33 10.47 7,986 +0.14(+1.40%)
May 12, 2003 10.25 10.33 10.25 10.33 10,406 +0.01(+0.08%)
May 09, 2003 10.31 10.33 10.25 10.32 9,196 +0.07(+0.64%)
May 08, 2003 10.29 10.33 10.26 10.26 1,210 -0.05(-0.52%)
May 07, 2003 10.26 10.33 10.25 10.31 7,502 +0.09(+0.89%)
May 06, 2003 10.24 10.24 10.22 10.22 2,420 +0.00(+0.00%)
May 05, 2003 10.16 10.22 10.08 10.22 24,444 +0.05(+0.53%)
May 02, 2003 10.19 10.19 10.06 10.16 5,566 +0.04(+0.41%)
May 01, 2003 10.21 10.21 10.08 10.12 14,763 -0.15(-1.45%)
Apr 30, 2003 10.23 10.29 10.19 10.27 5,324 -0.02(-0.16%)
Apr 29, 2003 10.69 10.69 10.25 10.29 27,590 -0.40(-3.71%)
Apr 28, 2003 10.72 10.76 10.58 10.69 44,289 +0.02(+0.23%)
Apr 25, 2003 10.82 10.82 10.66 10.66 15,247 -0.17(-1.53%)
Apr 24, 2003 10.83 10.95 10.83 10.83 27,348 +0.08(+0.77%)
Apr 23, 2003 10.74 10.75 10.58 10.74 5,324 -0.08(-0.73%)
Apr 22, 2003 10.58 10.84 10.58 10.82 12,101 +0.19(+1.83%)
Apr 21, 2003 10.68 10.74 10.62 10.63 9,196 +0.01(+0.08%)
Apr 17, 2003 10.31 10.62 10.25 10.62 17,425 +0.41(+4.05%)
Apr 16, 2003 10.12 10.26 10.12 10.21 8,470 +0.17(+1.65%)
Apr 15, 2003 9.912 10.15 9.912 10.04 19,603 +0.12(+1.25%)
Apr 14, 2003 9.854 9.916 9.834 9.916 4,356 +0.00(+0.00%)
Apr 11, 2003 10.16 10.17 9.916 9.916 15,247 -0.41(-4.00%)
Apr 10, 2003 10.39 10.41 10.33 10.33 4,840 -0.11(-1.03%)
Apr 09, 2003 10.56 10.57 10.43 10.44 7,744 -0.18(-1.67%)
Apr 08, 2003 10.54 10.64 10.52 10.61 9,922 +0.13(+1.22%)
Apr 07, 2003 10.25 10.58 10.25 10.49 30,252 +0.34(+3.38%)
Apr 04, 2003 9.838 10.25 9.801 10.14 18,151 +0.31(+3.11%)
Apr 03, 2003 10.08 10.25 9.834 9.838 23,234 -0.19(-1.94%)
Apr 02, 2003 9.503 10.10 9.503 10.03 23,960 +0.57(+6.03%)
Apr 01, 2003 9.565 9.607 9.379 9.462 9,438 -0.06(-0.61%)
Mar 31, 2003 9.466 9.553 9.214 9.520 33,156 +0.00(+0.00%)
Mar 28, 2003 9.602 9.854 9.462 9.520 32,188 -0.04(-0.43%)
Mar 27, 2003 9.681 9.681 9.483 9.561 26,380 -0.09(-0.90%)
Mar 26, 2003 9.640 10.12 9.379 9.648 98,502 -0.01(-0.13%)
Mar 25, 2003 10.66 10.66 9.660 9.660 36,303 -0.98(-9.20%)
Mar 24, 2003 10.58 10.70 10.54 10.64 3,146 +0.00(+0.04%)
Mar 21, 2003 11.03 11.07 10.62 10.64 42,837 -0.40(-3.60%)
Mar 20, 2003 10.95 11.47 10.58 11.03 91,484 +0.00(+0.00%)
Mar 19, 2003 10.97 11.09 10.65 11.03 44,289 -0.04(-0.37%)
Mar 18, 2003 10.64 11.14 10.64 11.07 44,773 +0.40(+3.72%)
Mar 17, 2003 10.14 10.68 10.14 10.68 41,385 +0.57(+5.68%)
Mar 14, 2003 9.834 10.13 9.834 10.10 10,648 +0.23(+2.30%)
Mar 13, 2003 9.689 9.875 9.677 9.875 9,680 +0.19(+1.92%)
Mar 12, 2003 9.669 9.710 9.565 9.689 19,119 +0.02(+0.21%)
Mar 11, 2003 9.834 9.834 9.503 9.669 34,125 -0.21(-2.09%)
Mar 10, 2003 10.05 10.05 9.834 9.875 13,069 -0.17(-1.73%)
Mar 07, 2003 10.12 10.12 10.04 10.05 3,146 +0.00(+0.04%)
Mar 06, 2003 10.08 10.08 10.04 10.04 8,954 -0.08(-0.78%)
Mar 05, 2003 10.08 10.19 10.08 10.12 12,343 +0.00(+0.00%)
Mar 04, 2003 10.05 10.13 10.05 10.12 10,164 +0.07(+0.66%)
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.