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

Stepan Company (NY: SCL )

75.86 -1.65 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 9.762 9.903 9.687 9.870 17,354 +0.06(+0.59%)
Sep 29, 2004 9.654 9.812 9.654 9.812 12,292 +0.21(+2.20%)
Sep 28, 2004 9.853 9.853 9.542 9.600 45,314 -0.31(-3.14%)
Sep 27, 2004 10.14 10.14 9.907 9.911 20,005 -0.29(-2.81%)
Sep 24, 2004 10.16 10.20 10.16 10.20 482 +0.07(+0.74%)
Sep 23, 2004 10.16 10.23 10.12 10.12 10,846 -0.04(-0.41%)
Sep 22, 2004 10.30 10.30 10.10 10.16 24,344 -0.17(-1.68%)
Sep 21, 2004 10.21 10.34 10.21 10.34 16,149 +0.16(+1.55%)
Sep 20, 2004 9.957 10.18 9.957 10.18 9,159 +0.18(+1.83%)
Sep 17, 2004 10.07 10.10 9.833 9.999 43,145 +0.01(+0.12%)
Sep 16, 2004 10.21 10.25 9.961 9.986 17,113 -0.23(-2.23%)
Sep 15, 2004 10.19 10.33 10.19 10.21 6,025 -0.02(-0.16%)
Sep 14, 2004 10.29 10.29 10.23 10.23 1,687 -0.12(-1.12%)
Sep 13, 2004 10.37 10.38 10.29 10.35 8,195 -0.19(-1.81%)
Sep 10, 2004 10.34 10.54 10.34 10.54 5,543 +0.17(+1.60%)
Sep 09, 2004 10.14 10.37 10.14 10.37 11,569 +0.27(+2.67%)
Sep 08, 2004 10.37 10.39 10.10 10.10 15,908 -0.27(-2.56%)
Sep 07, 2004 9.874 10.37 9.874 10.37 38,565 +0.49(+5.00%)
Sep 03, 2004 9.812 9.874 9.810 9.874 6,748 +0.10(+1.06%)
Sep 02, 2004 9.567 9.770 9.501 9.770 8,918 +0.17(+1.77%)
Sep 01, 2004 9.418 9.604 9.418 9.600 21,211 +0.18(+1.94%)
Aug 31, 2004 9.542 9.542 9.418 9.418 13,256 -0.10(-1.00%)
Aug 30, 2004 9.542 9.542 9.438 9.513 12,292 -0.07(-0.74%)
Aug 27, 2004 9.459 9.654 9.355 9.584 13,497 -0.02(-0.17%)
Aug 26, 2004 9.517 9.625 9.517 9.600 3,615 +0.12(+1.31%)
Aug 25, 2004 9.501 9.542 9.459 9.476 6,025 -0.06(-0.61%)
Aug 24, 2004 9.604 9.625 9.513 9.534 10,605 +0.03(+0.35%)
Aug 23, 2004 9.521 9.526 9.459 9.501 4,579 -0.04(-0.43%)
Aug 20, 2004 9.575 9.621 9.521 9.542 20,487 -0.08(-0.82%)
Aug 19, 2004 9.750 9.750 9.609 9.621 15,667 -0.17(-1.74%)
Aug 18, 2004 9.916 9.961 9.791 9.791 8,436 -0.17(-1.67%)
Aug 17, 2004 10.13 10.15 9.957 9.957 6,507 -0.17(-1.72%)
Aug 16, 2004 10.08 10.14 10.04 10.13 13,256 +0.24(+2.48%)
Aug 13, 2004 9.978 9.999 9.887 9.887 21,211 -0.05(-0.50%)
Aug 12, 2004 10.02 10.02 9.895 9.936 27,236 -0.12(-1.20%)
Aug 11, 2004 9.957 10.06 9.957 10.06 4,579 +0.04(+0.41%)
Aug 10, 2004 9.936 10.08 9.936 10.02 17,354 +0.12(+1.22%)
Aug 09, 2004 9.770 9.895 9.750 9.895 8,436 +0.12(+1.23%)
Aug 06, 2004 9.833 9.837 9.754 9.775 31,575 -0.08(-0.80%)
Aug 05, 2004 9.895 10.04 9.853 9.853 26,031 -0.04(-0.42%)
Aug 04, 2004 9.903 10.10 9.895 9.895 31,575 -0.05(-0.46%)
Aug 03, 2004 9.978 9.999 9.874 9.940 170,893 -0.06(-0.58%)
Aug 02, 2004 9.999 10.02 9.999 9.999 10,364 -0.06(-0.58%)
Jul 30, 2004 10.04 10.12 9.961 10.06 14,944 +0.06(+0.62%)
Jul 29, 2004 10.12 10.21 9.936 9.994 9,882 -0.19(-1.83%)
Jul 28, 2004 9.957 10.18 9.916 10.18 13,015 +0.16(+1.61%)
Jul 27, 2004 9.978 10.04 9.978 10.02 3,133 +0.09(+0.88%)
Jul 26, 2004 9.899 9.936 9.895 9.932 10,123 +0.04(+0.38%)
Jul 23, 2004 9.965 10.06 9.895 9.895 25,067 -0.09(-0.91%)
Jul 22, 2004 9.712 10.01 9.708 9.986 22,657 +0.27(+2.82%)
Jul 21, 2004 10.02 10.02 9.712 9.712 28,442 -0.31(-3.06%)
Jul 20, 2004 9.940 10.02 9.874 10.02 14,703 +0.07(+0.71%)
Jul 19, 2004 9.916 9.982 9.895 9.949 23,862 +0.01(+0.13%)
Jul 16, 2004 10.21 10.21 9.916 9.936 26,513 -0.31(-3.00%)
Jul 15, 2004 10.16 10.28 10.16 10.24 4,820 +0.08(+0.78%)
Jul 14, 2004 10.06 10.16 9.999 10.16 6,990 +0.16(+1.58%)
Jul 13, 2004 9.957 10.01 9.878 10.01 18,559 +0.05(+0.54%)
Jul 12, 2004 10.06 10.10 9.949 9.953 27,236 -0.11(-1.07%)
Jul 09, 2004 10.50 10.50 10.06 10.06 33,985 -0.40(-3.81%)
Jul 08, 2004 10.48 10.58 10.43 10.46 33,503 -0.06(-0.55%)
Jul 07, 2004 10.41 10.54 10.41 10.52 6,025 +0.06(+0.59%)
Jul 06, 2004 10.48 10.52 10.45 10.45 8,436 -0.10(-0.90%)
Jul 02, 2004 10.56 10.56 10.45 10.55 11,087 -0.05(-0.47%)
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.