Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stepan Company
(NY:
SCL
)
84.14
+0.05 (+0.06%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
9.853
10.06
9.833
10.02
10,408
+0.14(+1.46%)
May 27, 2004
10.18
10.27
9.874
9.874
32,192
-0.34(-3.32%)
May 26, 2004
10.01
10.25
10.01
10.21
15,733
-0.04(-0.40%)
May 25, 2004
10.31
10.33
10.17
10.25
16,217
-0.03(-0.32%)
May 24, 2004
10.10
10.33
10.10
10.29
17,185
+0.23(+2.26%)
May 21, 2004
9.775
10.06
9.775
10.06
19,847
+0.29(+3.00%)
May 20, 2004
9.647
9.767
9.647
9.767
13,312
+0.12(+1.24%)
May 19, 2004
9.812
9.833
9.527
9.647
20,574
-0.10(-1.06%)
May 18, 2004
9.544
9.750
9.490
9.750
26,867
+0.25(+2.61%)
May 17, 2004
9.399
9.502
9.358
9.502
9,197
+0.07(+0.74%)
May 14, 2004
9.453
9.482
9.420
9.432
20,089
-0.02(-0.22%)
May 13, 2004
9.643
9.643
9.453
9.453
5,567
-0.19(-1.93%)
May 12, 2004
9.812
9.853
9.523
9.639
34,370
-0.19(-1.97%)
May 11, 2004
9.833
9.833
9.750
9.833
11,860
+0.04(+0.38%)
May 10, 2004
9.874
9.903
9.791
9.796
25,657
-0.10(-1.00%)
May 07, 2004
9.895
9.957
9.895
9.895
64,142
+0.00(+0.00%)
May 06, 2004
9.936
9.998
9.895
9.895
61,722
-0.08(-0.83%)
May 05, 2004
10.06
10.08
9.977
9.977
13,796
-0.04(-0.41%)
May 04, 2004
10.02
10.08
10.02
10.02
21,784
-0.05(-0.49%)
May 03, 2004
9.915
10.07
9.915
10.07
25,172
+0.13(+1.33%)
Apr 30, 2004
9.957
9.998
9.895
9.936
69,225
+0.04(+0.42%)
Apr 29, 2004
9.874
9.977
9.874
9.895
38,001
-0.02(-0.21%)
Apr 28, 2004
9.874
9.998
9.771
9.915
43,810
+0.00(+0.00%)
Apr 27, 2004
9.606
9.977
9.606
9.915
170,159
+0.74(+8.11%)
Apr 26, 2004
9.192
9.213
9.172
9.172
7,745
-0.06(-0.67%)
Apr 23, 2004
9.275
9.337
9.192
9.234
21,300
-0.02(-0.22%)
Apr 22, 2004
9.130
9.337
9.130
9.254
10,165
+0.15(+1.63%)
Apr 21, 2004
9.089
9.130
9.068
9.106
24,204
+0.02(+0.18%)
Apr 20, 2004
9.130
9.254
9.077
9.089
12,828
+0.00(+0.00%)
Apr 19, 2004
9.151
9.151
9.064
9.089
36,791
-0.04(-0.45%)
Apr 16, 2004
9.135
9.242
9.089
9.130
29,287
+0.03(+0.32%)
Apr 15, 2004
9.205
9.316
9.097
9.102
13,796
-0.05(-0.54%)
Apr 14, 2004
9.403
9.403
9.151
9.151
11,376
-0.25(-2.64%)
Apr 13, 2004
9.502
9.502
9.399
9.399
14,522
-0.10(-1.09%)
Apr 12, 2004
9.420
9.544
9.420
9.502
4,114
+0.08(+0.88%)
Apr 08, 2004
9.490
9.544
9.420
9.420
6,293
-0.07(-0.74%)
Apr 07, 2004
9.502
9.502
9.461
9.490
2,904
-0.01(-0.13%)
Apr 06, 2004
9.482
9.502
9.440
9.502
6,777
+0.06(+0.66%)
Apr 05, 2004
9.544
9.564
9.407
9.440
13,554
-0.12(-1.30%)
Apr 02, 2004
9.523
9.564
9.523
9.564
19,605
+0.05(+0.56%)
Apr 01, 2004
9.461
9.544
9.461
9.511
19,605
+0.07(+0.79%)
Mar 31, 2004
9.581
9.581
9.436
9.436
4,598
-0.15(-1.55%)
Mar 30, 2004
9.564
9.606
9.552
9.585
11,376
+0.02(+0.22%)
Mar 29, 2004
9.544
9.626
9.515
9.564
12,344
+0.04(+0.39%)
Mar 26, 2004
9.378
9.527
9.358
9.527
9,923
+0.17(+1.86%)
Mar 25, 2004
9.110
9.395
9.110
9.354
35,823
+0.22(+2.40%)
Mar 24, 2004
9.523
9.523
9.135
9.135
15,491
-0.37(-3.87%)
Mar 23, 2004
9.192
9.502
9.192
9.502
15,248
+0.31(+3.37%)
Mar 22, 2004
9.130
9.209
9.089
9.192
15,491
+0.10(+1.14%)
Mar 19, 2004
9.172
9.172
9.068
9.089
47,683
-0.04(-0.45%)
Mar 18, 2004
9.296
9.296
9.130
9.130
19,363
+0.02(+0.23%)
Mar 17, 2004
9.006
9.168
8.965
9.110
61,480
+0.14(+1.61%)
Mar 16, 2004
9.358
9.358
8.903
8.965
82,296
-0.38(-4.02%)
Mar 15, 2004
9.544
9.544
9.341
9.341
43,084
-0.31(-3.17%)
Mar 12, 2004
9.585
9.647
9.564
9.647
16,459
+0.10(+1.08%)
Mar 11, 2004
9.696
9.729
9.544
9.544
9,923
-0.15(-1.58%)
Mar 10, 2004
9.998
10.12
9.696
9.696
10,892
-0.34(-3.42%)
Mar 09, 2004
10.16
10.16
10.04
10.04
14,038
-0.14(-1.42%)
Mar 08, 2004
10.16
10.20
10.13
10.18
7,987
-0.02(-0.16%)
Mar 05, 2004
10.14
10.20
10.14
10.20
2,178
+0.02(+0.16%)
Mar 04, 2004
10.18
10.18
10.12
10.18
20,089
+0.00(+0.04%)
Mar 03, 2004
10.19
10.23
10.15
10.18
40,906
-0.02(-0.24%)
Mar 02, 2004
10.16
10.29
10.16
10.20
15,975
+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
.