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
)
84.09
-1.19 (-1.40%)
Official Closing Price
Updated: 7:00 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:
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 31, 2005
8.705
8.874
8.531
8.763
46,473
+0.02(+0.19%)
May 27, 2005
8.614
8.874
8.593
8.746
15,006
+0.15(+1.78%)
May 26, 2005
8.597
8.676
8.486
8.593
38,485
-0.08(-0.95%)
May 25, 2005
8.821
8.862
8.676
8.676
22,026
-0.15(-1.73%)
May 24, 2005
8.697
8.883
8.697
8.829
67,531
+0.05(+0.56%)
May 23, 2005
8.945
8.945
8.742
8.779
45,020
-0.07(-0.75%)
May 20, 2005
8.812
8.920
8.796
8.845
9,923
-0.07(-0.79%)
May 19, 2005
8.924
8.924
8.767
8.916
91,978
+0.03(+0.33%)
May 18, 2005
8.903
8.965
8.862
8.887
103,354
-0.01(-0.14%)
May 17, 2005
8.680
8.903
8.676
8.899
57,123
+0.15(+1.75%)
May 16, 2005
8.883
8.945
8.701
8.746
24,930
-0.18(-2.04%)
May 13, 2005
8.965
9.002
8.800
8.928
32,192
-0.08(-0.87%)
May 12, 2005
8.779
9.006
8.779
9.006
46,715
+0.25(+2.83%)
May 11, 2005
8.887
9.006
8.717
8.759
42,116
-0.13(-1.44%)
May 10, 2005
8.982
9.006
8.833
8.887
50,829
-0.12(-1.33%)
May 09, 2005
9.006
9.151
8.841
9.006
56,639
-0.04(-0.46%)
May 06, 2005
9.254
9.304
9.023
9.048
37,517
-0.17(-1.79%)
May 05, 2005
8.965
9.296
8.965
9.213
51,556
+0.04(+0.45%)
May 04, 2005
9.027
9.230
9.006
9.172
68,741
+0.14(+1.60%)
May 03, 2005
8.883
9.130
8.841
9.027
62,690
+0.17(+1.86%)
May 02, 2005
8.973
9.011
8.841
8.862
12,102
-0.05(-0.51%)
Apr 29, 2005
8.779
9.006
8.779
8.907
24,688
+0.10(+1.13%)
Apr 28, 2005
8.874
9.002
8.804
8.808
33,886
-0.06(-0.70%)
Apr 27, 2005
9.048
9.058
8.841
8.870
24,930
-0.24(-2.59%)
Apr 26, 2005
8.965
9.110
8.965
9.106
20,816
+0.23(+2.61%)
Apr 25, 2005
8.883
8.936
8.783
8.874
24,688
-0.01(-0.09%)
Apr 22, 2005
9.172
9.172
8.788
8.883
42,600
-0.29(-3.15%)
Apr 21, 2005
8.870
9.192
8.862
9.172
27,351
+0.30(+3.40%)
Apr 20, 2005
8.986
8.986
8.783
8.870
27,351
-0.32(-3.51%)
Apr 19, 2005
8.883
9.192
8.841
9.192
145,228
+0.31(+3.49%)
Apr 18, 2005
9.089
9.089
8.883
8.883
15,006
-0.11(-1.19%)
Apr 15, 2005
9.019
9.312
8.986
8.990
33,886
-0.02(-0.27%)
Apr 14, 2005
9.316
9.316
9.015
9.015
10,650
-0.33(-3.54%)
Apr 13, 2005
9.626
9.626
9.341
9.345
18,153
-0.29(-3.00%)
Apr 12, 2005
9.564
9.634
9.420
9.634
64,384
+0.01(+0.09%)
Apr 11, 2005
9.659
9.750
9.544
9.626
91,251
-0.07(-0.77%)
Apr 08, 2005
9.915
9.915
9.701
9.701
9,923
-0.21(-2.17%)
Apr 07, 2005
9.668
9.915
9.668
9.915
2,904
+0.18(+1.87%)
Apr 06, 2005
9.779
9.833
9.688
9.734
11,134
-0.00(-0.04%)
Apr 05, 2005
9.874
9.895
9.738
9.738
4,840
-0.14(-1.38%)
Apr 04, 2005
9.812
9.899
9.783
9.874
14,522
+0.02(+0.21%)
Apr 01, 2005
9.729
9.866
9.477
9.853
31,950
+0.14(+1.45%)
Mar 31, 2005
9.812
9.833
9.709
9.713
17,427
-0.07(-0.72%)
Mar 30, 2005
9.585
9.783
9.502
9.783
15,006
+0.15(+1.54%)
Mar 29, 2005
9.915
9.915
9.630
9.634
18,637
-0.28(-2.83%)
Mar 28, 2005
9.833
9.969
9.787
9.915
13,554
+0.13(+1.35%)
Mar 24, 2005
9.568
9.833
9.568
9.783
19,605
+0.22(+2.29%)
Mar 23, 2005
9.626
9.630
9.564
9.564
22,026
-0.07(-0.77%)
Mar 22, 2005
9.502
9.639
9.440
9.639
12,102
+0.13(+1.39%)
Mar 21, 2005
9.556
9.622
9.502
9.506
4,840
-0.09(-0.95%)
Mar 18, 2005
9.853
9.932
9.539
9.597
64,384
-0.15(-1.57%)
Mar 17, 2005
9.610
9.750
9.610
9.750
9,923
+0.14(+1.46%)
Mar 16, 2005
9.647
9.647
9.399
9.610
25,657
-0.08(-0.81%)
Mar 15, 2005
9.544
9.750
9.544
9.688
26,141
+0.16(+1.69%)
Mar 14, 2005
9.729
9.791
9.440
9.527
26,383
-0.23(-2.33%)
Mar 11, 2005
9.961
10.10
9.754
9.754
15,733
-0.19(-1.87%)
Mar 10, 2005
9.998
10.03
9.791
9.940
15,733
-0.12(-1.19%)
Mar 09, 2005
9.874
10.12
9.874
10.06
25,657
+0.19(+1.88%)
Mar 08, 2005
9.907
9.977
9.874
9.874
6,777
-0.03(-0.33%)
Mar 07, 2005
9.895
10.01
9.895
9.907
7,745
+0.03(+0.33%)
Mar 04, 2005
9.791
9.936
9.758
9.874
5,567
+0.14(+1.49%)
Mar 03, 2005
9.849
9.911
9.729
9.729
12,102
-0.12(-1.26%)
Mar 02, 2005
9.833
9.911
9.791
9.853
7,019
-0.04(-0.38%)
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
.