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 (%)
Jul 30, 2004 9.999 10.08 9.921 10.02 15,005 +0.06(+0.62%)
Jul 29, 2004 10.08 10.17 9.896 9.954 9,922 -0.19(-1.83%)
Jul 28, 2004 9.916 10.14 9.875 10.14 13,069 +0.16(+1.61%)
Jul 27, 2004 9.937 9.999 9.937 9.978 3,146 +0.09(+0.88%)
Jul 26, 2004 9.859 9.896 9.854 9.892 10,164 +0.04(+0.38%)
Jul 23, 2004 9.925 10.02 9.854 9.854 25,170 -0.09(-0.91%)
Jul 22, 2004 9.673 9.970 9.669 9.945 22,750 +0.27(+2.82%)
Jul 21, 2004 9.978 9.978 9.673 9.673 28,558 -0.31(-3.06%)
Jul 20, 2004 9.900 9.978 9.834 9.978 14,763 +0.07(+0.71%)
Jul 19, 2004 9.875 9.941 9.854 9.908 23,960 +0.01(+0.13%)
Jul 16, 2004 10.16 10.16 9.875 9.896 26,622 -0.31(-3.00%)
Jul 15, 2004 10.12 10.24 10.12 10.20 4,840 +0.08(+0.78%)
Jul 14, 2004 10.02 10.12 9.958 10.12 7,018 +0.16(+1.58%)
Jul 13, 2004 9.916 9.966 9.838 9.966 18,635 +0.05(+0.54%)
Jul 12, 2004 10.02 10.06 9.908 9.912 27,348 -0.11(-1.07%)
Jul 09, 2004 10.45 10.45 10.02 10.02 34,125 -0.40(-3.81%)
Jul 08, 2004 10.43 10.54 10.39 10.42 33,640 -0.06(-0.55%)
Jul 07, 2004 10.37 10.49 10.37 10.47 6,050 +0.06(+0.60%)
Jul 06, 2004 10.44 10.47 10.41 10.41 8,470 -0.10(-0.90%)
Jul 02, 2004 10.52 10.52 10.41 10.51 11,132 -0.05(-0.47%)
Jul 01, 2004 10.74 10.74 10.52 10.56 21,781 -0.25(-2.29%)
Jun 30, 2004 10.60 10.85 10.60 10.80 262,835 +0.25(+2.35%)
Jun 29, 2004 10.29 10.60 10.29 10.56 25,654 +0.11(+1.03%)
Jun 28, 2004 10.33 10.45 10.30 10.45 18,877 +0.16(+1.57%)
Jun 25, 2004 10.29 10.37 10.29 10.29 67,523 -0.05(-0.48%)
Jun 24, 2004 10.31 10.37 10.29 10.34 13,311 +0.07(+0.68%)
Jun 23, 2004 10.08 10.27 10.08 10.27 11,132 +0.23(+2.26%)
Jun 22, 2004 9.916 10.04 9.854 10.04 20,087 +0.02(+0.21%)
Jun 21, 2004 9.813 10.02 9.772 10.02 124,640 +0.17(+1.68%)
Jun 18, 2004 9.937 10.03 9.854 9.854 26,138 -0.08(-0.83%)
Jun 17, 2004 10.08 10.08 9.896 9.937 7,018 -0.10(-1.03%)
Jun 16, 2004 10.10 10.10 9.916 10.04 16,699 -0.11(-1.06%)
Jun 15, 2004 10.02 10.23 9.999 10.15 26,622 +0.15(+1.53%)
Jun 14, 2004 10.23 10.23 9.991 9.995 28,074 -0.33(-3.24%)
Jun 10, 2004 10.23 10.33 10.23 10.33 38,239 +0.13(+1.30%)
Jun 09, 2004 10.21 10.30 10.17 10.20 12,101 -0.05(-0.48%)
Jun 08, 2004 10.23 10.25 10.14 10.25 11,617 -0.02(-0.20%)
Jun 07, 2004 10.06 10.27 10.06 10.27 7,502 +0.25(+2.47%)
Jun 04, 2004 9.958 10.09 9.958 10.02 4,598 +0.10(+1.04%)
Jun 03, 2004 9.916 9.958 9.898 9.916 21,297 -0.10(-1.03%)
Jun 02, 2004 10.25 10.27 10.02 10.02 13,553 -0.16(-1.54%)
Jun 01, 2004 9.978 10.18 9.978 10.18 19,119 +0.16(+1.57%)
May 28, 2004 9.854 10.06 9.834 10.02 10,406 +0.14(+1.46%)
May 27, 2004 10.19 10.27 9.875 9.875 32,188 -0.34(-3.32%)
May 26, 2004 10.01 10.25 10.01 10.21 15,731 -0.04(-0.40%)
May 25, 2004 10.31 10.33 10.17 10.26 16,215 -0.03(-0.32%)
May 24, 2004 10.10 10.33 10.10 10.29 17,183 +0.23(+2.26%)
May 21, 2004 9.776 10.06 9.776 10.06 19,845 +0.29(+3.00%)
May 20, 2004 9.648 9.768 9.648 9.768 13,311 +0.12(+1.24%)
May 19, 2004 9.813 9.834 9.528 9.648 20,571 -0.10(-1.06%)
May 18, 2004 9.545 9.751 9.491 9.751 26,864 +0.25(+2.61%)
May 17, 2004 9.400 9.503 9.359 9.503 9,196 +0.07(+0.74%)
May 14, 2004 9.454 9.483 9.421 9.433 20,087 -0.02(-0.22%)
May 13, 2004 9.644 9.644 9.454 9.454 5,566 -0.19(-1.93%)
May 12, 2004 9.813 9.854 9.524 9.640 34,367 -0.19(-1.97%)
May 11, 2004 9.834 9.834 9.751 9.834 11,859 +0.04(+0.38%)
May 10, 2004 9.875 9.904 9.793 9.797 25,654 -0.10(-1.00%)
May 07, 2004 9.896 9.958 9.896 9.896 64,135 +0.00(+0.00%)
May 06, 2004 9.937 9.999 9.896 9.896 61,715 -0.08(-0.83%)
May 05, 2004 10.06 10.08 9.978 9.978 13,795 -0.04(-0.41%)
May 04, 2004 10.02 10.08 10.02 10.02 21,781 -0.05(-0.49%)
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.