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

Stepan Company (NY: SCL )

83.62 -1.66 (-1.94%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 14, 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 (%)
Aug 31, 2005 10.38 10.78 10.38 10.78 15,005 +0.35(+3.37%)
Aug 30, 2005 10.30 10.43 10.29 10.43 5,324 +0.10(+0.96%)
Aug 29, 2005 10.33 10.37 10.27 10.33 22,265 -0.09(-0.83%)
Aug 26, 2005 10.56 10.57 10.41 10.42 12,585 -0.19(-1.83%)
Aug 25, 2005 10.83 10.83 10.54 10.61 22,507 -0.17(-1.61%)
Aug 24, 2005 10.75 10.91 10.74 10.79 58,811 -0.07(-0.68%)
Aug 23, 2005 10.73 10.87 10.62 10.86 20,087 +0.14(+1.35%)
Aug 22, 2005 10.70 10.76 10.62 10.72 5,324 +0.02(+0.16%)
Aug 19, 2005 10.62 10.70 10.62 10.70 5,566 +0.08(+0.78%)
Aug 18, 2005 10.87 10.90 10.62 10.62 15,973 -0.27(-2.47%)
Aug 17, 2005 10.87 10.95 10.83 10.89 69,702 +0.10(+0.96%)
Aug 16, 2005 10.74 10.88 10.74 10.78 57,843 -0.01(-0.08%)
Aug 15, 2005 10.61 10.82 10.61 10.79 19,119 +0.08(+0.77%)
Aug 12, 2005 10.85 10.85 10.64 10.71 6,050 -0.18(-1.63%)
Aug 11, 2005 10.83 10.89 10.81 10.89 18,635 +0.08(+0.73%)
Aug 10, 2005 10.82 10.90 10.78 10.81 30,494 -0.01(-0.11%)
Aug 09, 2005 10.80 10.90 10.80 10.82 13,311 +0.02(+0.23%)
Aug 08, 2005 10.78 10.83 10.78 10.80 13,311 +0.01(+0.08%)
Aug 05, 2005 10.88 10.95 10.78 10.79 25,412 -0.09(-0.80%)
Aug 04, 2005 10.87 10.93 10.85 10.88 8,228 -0.01(-0.11%)
Aug 03, 2005 10.91 11.03 10.85 10.89 10,406 -0.09(-0.79%)
Aug 02, 2005 10.88 10.97 10.78 10.97 45,742 +0.09(+0.80%)
Aug 01, 2005 10.88 10.94 10.88 10.89 22,992 -0.08(-0.75%)
Jul 29, 2005 10.95 11.04 10.95 10.97 36,061 +0.02(+0.19%)
Jul 28, 2005 10.88 11.02 10.88 10.95 20,571 +0.04(+0.34%)
Jul 27, 2005 10.95 10.99 10.83 10.91 22,265 +0.00(+0.04%)
Jul 26, 2005 10.81 10.93 10.77 10.91 16,457 +0.06(+0.57%)
Jul 25, 2005 10.68 10.87 10.68 10.85 49,130 +0.21(+1.94%)
Jul 22, 2005 10.51 10.64 10.48 10.64 29,042 +0.21(+2.06%)
Jul 21, 2005 10.49 10.52 10.42 10.42 32,188 -0.01(-0.08%)
Jul 20, 2005 10.33 10.54 10.25 10.43 95,598 +0.27(+2.64%)
Jul 19, 2005 10.04 10.26 10.04 10.16 17,667 +0.23(+2.29%)
Jul 18, 2005 10.04 10.08 9.916 9.937 16,941 -0.00(-0.04%)
Jul 15, 2005 9.958 9.966 9.879 9.941 10,890 -0.06(-0.58%)
Jul 14, 2005 9.937 10.08 9.896 9.999 21,055 +0.08(+0.83%)
Jul 13, 2005 10.10 10.10 9.896 9.916 15,973 -0.22(-2.20%)
Jul 12, 2005 10.13 10.16 9.970 10.14 24,928 +0.06(+0.57%)
Jul 11, 2005 9.875 10.12 9.805 10.08 41,143 +0.36(+3.65%)
Jul 08, 2005 9.421 9.731 9.421 9.726 110,603 +0.38(+4.07%)
Jul 07, 2005 9.297 9.383 9.297 9.346 15,489 +0.02(+0.18%)
Jul 06, 2005 9.338 9.355 9.293 9.330 19,603 +0.03(+0.31%)
Jul 05, 2005 9.255 9.321 9.131 9.301 24,686 +0.06(+0.63%)
Jul 01, 2005 9.152 9.260 9.148 9.243 22,507 +0.11(+1.22%)
Jun 30, 2005 9.119 9.173 9.119 9.131 14,521 -0.02(-0.23%)
Jun 29, 2005 9.090 9.173 9.065 9.152 81,561 +0.02(+0.27%)
Jun 28, 2005 8.842 9.127 8.842 9.127 9,196 +0.24(+2.74%)
Jun 27, 2005 8.925 8.966 8.884 8.884 22,507 -0.07(-0.83%)
Jun 24, 2005 9.032 9.053 8.912 8.958 26,380 -0.07(-0.78%)
Jun 23, 2005 9.136 9.235 9.028 9.028 23,476 -0.11(-1.18%)
Jun 22, 2005 9.032 9.140 8.987 9.136 12,827 +0.11(+1.19%)
Jun 21, 2005 9.041 9.173 9.007 9.028 30,494 -0.01(-0.09%)
Jun 20, 2005 9.131 9.222 9.036 9.036 24,202 -0.30(-3.23%)
Jun 17, 2005 9.189 9.359 9.136 9.338 89,789 +0.15(+1.62%)
Jun 16, 2005 8.945 9.189 8.945 9.189 47,920 +0.21(+2.30%)
Jun 15, 2005 8.925 8.987 8.917 8.983 22,023 +0.01(+0.14%)
Jun 14, 2005 8.764 8.979 8.764 8.970 48,162 +0.21(+2.36%)
Jun 13, 2005 9.090 9.090 8.760 8.764 227,742 -0.11(-1.21%)
Jun 10, 2005 8.838 9.061 8.838 8.871 73,332 +0.04(+0.47%)
Jun 09, 2005 8.718 8.884 8.718 8.830 19,361 +0.05(+0.56%)
Jun 08, 2005 8.718 8.884 8.685 8.780 27,348 +0.10(+1.14%)
Jun 07, 2005 8.945 8.987 8.532 8.681 133,111 -0.16(-1.82%)
Jun 06, 2005 8.685 8.842 8.665 8.842 14,037 +0.05(+0.61%)
Jun 03, 2005 8.739 8.788 8.665 8.788 89,789 -0.05(-0.61%)
Jun 02, 2005 8.950 8.966 8.784 8.842 39,449 -0.00(-0.05%)
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.