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 (%)
Jan 30, 2009 15.51 15.53 15.01 15.16 0 -0.14(-0.92%)
Jan 29, 2009 16.41 16.45 15.26 15.30 92,936 -1.36(-8.14%)
Jan 28, 2009 16.79 16.85 16.36 16.65 76,424 -0.02(-0.12%)
Jan 27, 2009 16.53 16.95 16.33 16.67 97,530 +0.22(+1.36%)
Jan 26, 2009 16.31 16.97 16.15 16.45 43,953 +0.14(+0.89%)
Jan 23, 2009 16.38 16.79 15.98 16.31 70,360 -0.37(-2.23%)
Jan 22, 2009 16.94 17.00 16.49 16.68 70,268 -0.53(-3.07%)
Jan 21, 2009 16.53 17.38 16.53 17.21 196,491 +0.97(+5.98%)
Jan 20, 2009 16.84 17.04 16.24 16.24 134,263 -0.93(-5.39%)
Jan 16, 2009 16.81 17.30 16.21 17.16 0 +0.53(+3.20%)
Jan 15, 2009 16.94 17.05 16.37 16.63 209,170 -0.35(-2.04%)
Jan 14, 2009 17.46 17.63 16.82 16.98 123,746 -0.76(-4.29%)
Jan 13, 2009 17.97 18.09 17.51 17.74 134,772 -0.26(-1.45%)
Jan 12, 2009 18.12 18.72 17.77 18.00 97,588 -0.19(-1.07%)
Jan 09, 2009 19.24 19.30 18.10 18.19 157,057 -0.75(-3.97%)
Jan 08, 2009 18.35 19.28 17.98 18.94 83,612 +0.48(+2.57%)
Jan 07, 2009 19.38 19.58 18.00 18.47 119,283 -0.89(-4.61%)
Jan 06, 2009 18.92 20.00 18.72 19.36 125,772 +0.58(+3.08%)
Jan 05, 2009 19.38 19.93 18.45 18.78 174,893 -0.57(-2.95%)
Jan 02, 2009 19.33 19.75 19.22 19.35 0 -0.06(-0.32%)
Jan 01, 2009 18.76 19.83 18.50 19.41 0 +0.00(+0.00%)
Dec 31, 2008 18.76 19.83 18.50 19.41 155,873 +0.67(+3.57%)
Dec 30, 2008 17.86 18.77 17.69 18.74 182,515 +1.17(+6.68%)
Dec 29, 2008 17.00 17.71 16.81 17.57 261,309 +0.33(+1.94%)
Dec 26, 2008 16.92 17.36 16.76 17.24 59,616 +0.38(+2.23%)
Dec 24, 2008 16.88 17.08 16.67 16.86 36,285 -0.28(-1.62%)
Dec 23, 2008 17.04 17.55 16.55 17.14 71,193 +0.29(+1.69%)
Dec 22, 2008 17.24 17.34 16.01 16.85 112,130 -0.41(-2.37%)
Dec 19, 2008 18.74 19.07 16.85 17.26 275,428 -1.09(-5.92%)
Dec 18, 2008 18.88 19.55 18.00 18.35 117,780 -0.43(-2.27%)
Dec 17, 2008 17.72 18.95 17.51 18.77 105,740 +0.97(+5.43%)
Dec 16, 2008 17.24 18.17 17.24 17.81 243,405 +0.38(+2.21%)
Dec 15, 2008 17.32 18.16 16.89 17.42 157,536 +0.13(+0.74%)
Dec 12, 2008 15.89 17.46 15.17 17.29 111,980 +1.24(+7.69%)
Dec 11, 2008 16.92 17.81 15.77 16.06 172,906 -1.32(-7.61%)
Dec 10, 2008 16.72 17.64 16.62 17.38 178,413 +0.73(+4.37%)
Dec 09, 2008 17.75 18.12 16.34 16.65 287,707 -1.47(-8.09%)
Dec 08, 2008 18.17 18.59 17.58 18.12 288,537 +0.38(+2.12%)
Dec 05, 2008 16.79 17.82 15.77 17.74 255,774 +0.66(+3.84%)
Dec 04, 2008 17.93 17.96 16.53 17.09 268,404 -1.06(-5.83%)
Dec 03, 2008 17.73 19.00 16.60 18.15 425,342 +0.51(+2.88%)
Dec 02, 2008 17.22 17.77 16.66 17.64 186,681 +0.83(+4.92%)
Dec 01, 2008 18.62 18.96 16.77 16.81 166,724 -2.19(-11.51%)
Nov 28, 2008 17.60 19.01 17.60 19.00 139,855 +1.26(+7.10%)
Nov 26, 2008 15.44 17.74 15.44 17.74 159,412 +2.05(+13.03%)
Nov 25, 2008 15.46 16.14 15.23 15.69 292,565 +0.29(+1.90%)
Nov 24, 2008 14.31 15.66 14.01 15.40 270,696 +1.24(+8.72%)
Nov 21, 2008 13.82 14.20 12.52 14.16 267,540 +0.62(+4.58%)
Nov 20, 2008 13.20 14.49 12.44 13.54 344,382 +0.26(+1.93%)
Nov 19, 2008 13.91 14.74 13.29 13.29 232,467 -0.62(-4.43%)
Nov 18, 2008 14.19 14.59 13.28 13.90 149,127 +0.00(+0.00%)
Nov 17, 2008 14.03 14.58 13.54 13.90 133,610 -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 15.27 13.55 15.27 207,456 +1.68(+12.38%)
Nov 12, 2008 14.22 14.22 13.43 13.58 193,187 -0.80(-5.57%)
Nov 11, 2008 14.23 14.94 14.06 14.39 204,748 +0.01(+0.06%)
Nov 10, 2008 14.42 15.06 13.81 14.38 200,110 +0.09(+0.61%)
Nov 07, 2008 14.34 15.03 13.91 14.29 108,802 +0.05(+0.35%)
Nov 06, 2008 14.46 15.06 14.21 14.24 131,465 -0.38(-2.60%)
Nov 05, 2008 15.07 15.51 14.46 14.62 201,245 -0.26(-1.78%)
Nov 04, 2008 15.32 15.60 14.58 14.89 135,887 -0.21(-1.40%)
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.