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 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%)
May 03, 2004 9.916 10.07 9.916 10.07 25,170 +0.13(+1.33%)
Apr 30, 2004 9.958 9.999 9.896 9.937 69,218 +0.04(+0.42%)
Apr 29, 2004 9.875 9.978 9.875 9.896 37,997 -0.02(-0.21%)
Apr 28, 2004 9.875 9.999 9.772 9.916 43,805 +0.00(+0.00%)
Apr 27, 2004 9.607 9.978 9.607 9.916 170,140 +0.74(+8.11%)
Apr 26, 2004 9.193 9.214 9.173 9.173 7,744 -0.06(-0.67%)
Apr 23, 2004 9.276 9.338 9.193 9.235 21,297 -0.02(-0.22%)
Apr 22, 2004 9.131 9.338 9.131 9.255 10,164 +0.15(+1.63%)
Apr 21, 2004 9.090 9.131 9.069 9.107 24,202 +0.02(+0.18%)
Apr 20, 2004 9.131 9.255 9.078 9.090 12,827 +0.00(+0.00%)
Apr 19, 2004 9.152 9.152 9.065 9.090 36,787 -0.04(-0.45%)
Apr 16, 2004 9.136 9.243 9.090 9.131 29,284 +0.03(+0.32%)
Apr 15, 2004 9.206 9.317 9.098 9.102 13,795 -0.05(-0.54%)
Apr 14, 2004 9.404 9.404 9.152 9.152 11,375 -0.25(-2.64%)
Apr 13, 2004 9.503 9.503 9.400 9.400 14,521 -0.10(-1.09%)
Apr 12, 2004 9.421 9.545 9.421 9.503 4,114 +0.08(+0.88%)
Apr 08, 2004 9.491 9.545 9.421 9.421 6,292 -0.07(-0.74%)
Apr 07, 2004 9.503 9.503 9.462 9.491 2,904 -0.01(-0.13%)
Apr 06, 2004 9.483 9.503 9.441 9.503 6,776 +0.06(+0.66%)
Apr 05, 2004 9.545 9.565 9.408 9.441 13,553 -0.12(-1.30%)
Apr 02, 2004 9.524 9.565 9.524 9.565 19,603 +0.05(+0.56%)
Apr 01, 2004 9.462 9.545 9.462 9.512 19,603 +0.07(+0.79%)
Mar 31, 2004 9.582 9.582 9.437 9.437 4,598 -0.15(-1.55%)
Mar 30, 2004 9.565 9.607 9.553 9.586 11,375 +0.02(+0.22%)
Mar 29, 2004 9.545 9.627 9.516 9.565 12,343 +0.04(+0.39%)
Mar 26, 2004 9.379 9.528 9.359 9.528 9,922 +0.17(+1.86%)
Mar 25, 2004 9.111 9.396 9.111 9.355 35,819 +0.22(+2.40%)
Mar 24, 2004 9.524 9.524 9.136 9.136 15,489 -0.37(-3.87%)
Mar 23, 2004 9.193 9.503 9.193 9.503 15,247 +0.31(+3.37%)
Mar 22, 2004 9.131 9.210 9.090 9.193 15,489 +0.10(+1.14%)
Mar 19, 2004 9.173 9.173 9.069 9.090 47,678 -0.04(-0.45%)
Mar 18, 2004 9.297 9.297 9.131 9.131 19,361 +0.02(+0.23%)
Mar 17, 2004 9.007 9.169 8.966 9.111 61,473 +0.14(+1.61%)
Mar 16, 2004 9.359 9.359 8.904 8.966 82,287 -0.38(-4.02%)
Mar 15, 2004 9.545 9.545 9.342 9.342 43,079 -0.31(-3.17%)
Mar 12, 2004 9.586 9.648 9.565 9.648 16,457 +0.10(+1.08%)
Mar 11, 2004 9.697 9.731 9.545 9.545 9,922 -0.15(-1.58%)
Mar 10, 2004 9.999 10.12 9.697 9.697 10,890 -0.34(-3.42%)
Mar 09, 2004 10.16 10.16 10.04 10.04 14,037 -0.14(-1.42%)
Mar 08, 2004 10.16 10.21 10.14 10.19 7,986 -0.02(-0.16%)
Mar 05, 2004 10.14 10.21 10.14 10.20 2,178 +0.02(+0.16%)
Mar 04, 2004 10.19 10.19 10.12 10.19 20,087 +0.00(+0.04%)
Mar 03, 2004 10.19 10.23 10.15 10.18 40,901 -0.02(-0.24%)
Mar 02, 2004 10.16 10.29 10.16 10.21 15,973 +0.08(+0.82%)
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.