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 31, 2002 11.24 11.32 11.11 11.11 1,016,489 -0.12(-1.10%)
May 28, 2002 11.24 11.24 11.07 11.24 4,598 +0.06(+0.55%)
May 27, 2002 11.24 11.26 11.18 11.18 6,292 +0.00(+0.00%)
May 24, 2002 11.24 11.26 11.18 11.18 629,255 -0.02(-0.15%)
May 23, 2002 11.21 11.21 11.05 11.19 19,361 -0.02(-0.15%)
May 22, 2002 11.49 11.49 11.20 11.21 5,324 -0.19(-1.70%)
May 21, 2002 11.57 11.59 11.40 11.40 3,630 -0.21(-1.78%)
May 20, 2002 11.61 11.61 11.61 11.61 12,585 +0.00(+0.04%)
May 17, 2002 11.65 11.69 11.61 11.61 14,763 -0.00(-0.04%)
May 16, 2002 11.53 11.62 11.47 11.61 24,202 +0.00(+0.00%)
May 15, 2002 11.56 11.61 11.56 11.61 2,420 +0.04(+0.36%)
May 14, 2002 11.22 11.57 11.22 11.57 10,164 +0.36(+3.17%)
May 13, 2002 11.24 11.28 11.20 11.21 13,311 -0.07(-0.59%)
May 10, 2002 11.51 11.63 11.21 11.28 17,909 -0.27(-2.33%)
May 09, 2002 11.42 11.77 11.42 11.55 7,744 +0.06(+0.54%)
May 08, 2002 11.49 11.53 11.28 11.49 8,954 -0.04(-0.36%)
May 07, 2002 11.65 11.65 11.50 11.53 13,553 -0.17(-1.48%)
May 06, 2002 11.61 11.80 11.61 11.70 7,502 +0.03(+0.25%)
May 03, 2002 11.65 11.77 11.61 11.67 6,050 -0.04(-0.35%)
May 02, 2002 11.53 11.71 11.53 11.71 35,093 +0.18(+1.58%)
May 01, 2002 11.47 11.53 11.47 11.53 7,986 +0.07(+0.58%)
Apr 30, 2002 11.36 11.47 11.36 11.47 21,539 +0.10(+0.91%)
Apr 29, 2002 11.34 11.38 11.32 11.36 1,718,351 +0.02(+0.18%)
Apr 26, 2002 11.11 11.34 11.11 11.34 15,973 +0.19(+1.67%)
Apr 25, 2002 11.05 11.16 11.03 11.16 8,228 +0.14(+1.31%)
Apr 24, 2002 10.83 11.05 10.83 11.01 19,603 +0.19(+1.76%)
Apr 23, 2002 10.93 10.99 10.82 10.82 6,776 -0.15(-1.36%)
Apr 22, 2002 11.16 11.16 10.95 10.97 14,037 -0.19(-1.70%)
Apr 19, 2002 11.22 11.22 11.16 11.16 3,872 -0.04(-0.33%)
Apr 18, 2002 11.20 11.20 11.16 11.20 3,388 +0.04(+0.37%)
Apr 17, 2002 11.05 11.18 11.05 11.16 10,648 +0.08(+0.75%)
Apr 16, 2002 10.85 11.07 10.85 11.07 33,156 -0.16(-1.40%)
Apr 15, 2002 11.18 11.24 11.16 11.23 12,343 +0.01(+0.11%)
Apr 12, 2002 11.14 11.22 11.11 11.22 17,183 +0.08(+0.74%)
Apr 11, 2002 11.11 11.16 11.11 11.14 1,694 +0.03(+0.26%)
Apr 10, 2002 10.95 11.11 10.95 11.11 16,215 +0.14(+1.24%)
Apr 09, 2002 11.01 11.01 10.97 10.97 30,494 -0.06(-0.56%)
Apr 08, 2002 11.11 11.11 10.93 11.03 7,744 -0.02(-0.19%)
Apr 05, 2002 10.99 11.05 10.95 11.05 48,162 +0.04(+0.38%)
Apr 04, 2002 10.99 11.01 10.87 11.01 18,635 +0.00(+0.00%)
Apr 03, 2002 11.15 11.15 11.01 11.01 7,502 -0.12(-1.11%)
Apr 02, 2002 11.07 11.15 11.07 11.14 508,244 +0.02(+0.19%)
Apr 01, 2002 11.09 11.11 11.01 11.11 24,202 +0.02(+0.19%)
Mar 29, 2002 11.03 11.13 11.03 11.09 6,776 +0.00(+0.00%)
Mar 28, 2002 11.03 11.13 11.03 11.09 6,776 +0.06(+0.56%)
Mar 27, 2002 10.99 11.03 10.99 11.03 1,936 +0.01(+0.08%)
Mar 26, 2002 10.99 11.02 10.93 11.02 10,164 +0.07(+0.64%)
Mar 25, 2002 10.95 10.97 10.83 10.95 27,348 +0.05(+0.45%)
Mar 22, 2002 10.89 10.94 10.85 10.90 6,776 +0.04(+0.34%)
Mar 21, 2002 10.78 10.90 10.76 10.87 12,585 +0.10(+0.96%)
Mar 20, 2002 10.70 10.78 10.66 10.76 4,598 -0.02(-0.19%)
Mar 19, 2002 10.68 10.78 10.68 10.78 5,566 +0.17(+1.56%)
Mar 18, 2002 10.54 10.62 10.51 10.62 17,667 +0.06(+0.59%)
Mar 15, 2002 10.43 10.56 10.43 10.56 14,763 +0.02(+0.20%)
Mar 14, 2002 10.48 10.56 10.48 10.54 2,420 +0.04(+0.35%)
Mar 13, 2002 10.57 10.60 10.49 10.50 2,662 -0.08(-0.74%)
Mar 12, 2002 10.60 10.60 10.52 10.58 5,082 -0.05(-0.51%)
Mar 11, 2002 10.74 10.74 10.60 10.63 4,114 -0.05(-0.46%)
Mar 08, 2002 10.62 10.68 10.58 10.68 5,566 +0.10(+0.98%)
Mar 07, 2002 10.62 10.62 10.58 10.58 726 +0.00(+0.00%)
Mar 06, 2002 10.52 10.58 10.37 10.58 41,143 +0.00(+0.00%)
Mar 05, 2002 10.54 10.62 10.49 10.58 13,795 +0.04(+0.39%)
Mar 04, 2002 10.31 10.54 10.30 10.54 6,776 +0.21(+2.00%)
Mar 01, 2002 10.29 10.33 10.29 10.33 3,872 +0.06(+0.56%)
Feb 28, 2002 10.19 10.29 10.19 10.27 701,861 +0.02(+0.24%)
Feb 27, 2002 10.14 10.25 10.14 10.25 7,986 +0.12(+1.22%)
Feb 26, 2002 9.937 10.12 9.937 10.12 7,018 +0.12(+1.24%)
Feb 25, 2002 9.958 9.999 9.875 9.999 4,114 +0.06(+0.62%)
Feb 22, 2002 9.813 9.937 9.813 9.937 8,470 +0.17(+1.69%)
Feb 21, 2002 9.731 9.813 9.710 9.772 10,890 +0.02(+0.21%)
Feb 20, 2002 9.768 9.768 9.710 9.751 4,356 -0.05(-0.51%)
Feb 19, 2002 9.834 9.834 9.751 9.801 6,050 +0.01(+0.08%)
Feb 18, 2002 9.751 9.793 9.751 9.793 68,976 +0.00(+0.00%)
Feb 15, 2002 9.751 9.793 9.751 9.793 3,388 +0.04(+0.42%)
Feb 14, 2002 9.813 9.834 9.731 9.751 6,776 -0.06(-0.63%)
Feb 13, 2002 9.793 9.813 9.793 9.813 1,694 +0.02(+0.21%)
Feb 12, 2002 9.793 9.793 9.731 9.793 1,210 +0.02(+0.21%)
Feb 11, 2002 9.793 9.793 9.731 9.772 2,178 +0.04(+0.42%)
Feb 08, 2002 9.793 9.793 9.685 9.731 8,228 -0.17(-1.67%)
Feb 07, 2002 9.978 10.04 9.896 9.896 12,585 -0.08(-0.83%)
Feb 06, 2002 9.999 10.04 9.958 9.978 7,502 +0.01(+0.12%)
Feb 05, 2002 9.999 10.04 9.958 9.966 1,452 -0.01(-0.12%)
Feb 04, 2002 10.12 10.12 9.978 9.978 4,114 -0.14(-1.43%)
Feb 01, 2002 10.21 10.21 10.12 10.12 4,840 -0.04(-0.41%)
Jan 31, 2002 10.12 10.19 10.12 10.16 3,630 +0.00(+0.00%)
Jan 30, 2002 10.19 10.19 10.12 10.16 3,146 +0.04(+0.41%)
Jan 29, 2002 10.23 10.23 10.08 10.12 7,260 +0.00(+0.00%)
Jan 28, 2002 10.02 10.12 9.978 10.12 9,438 +0.09(+0.91%)
Jan 25, 2002 10.16 10.16 10.03 10.03 5,808 -0.19(-1.82%)
Jan 24, 2002 10.22 10.22 10.12 10.22 6,534 -0.01(-0.08%)
Jan 23, 2002 10.25 10.25 10.17 10.23 4,598 +0.00(+0.00%)
Jan 22, 2002 10.27 10.27 10.19 10.23 266,223 -0.02(-0.20%)
Jan 21, 2002 10.25 10.26 10.24 10.25 8,712 +0.00(+0.00%)
Jan 18, 2002 10.25 10.26 10.24 10.25 8,712 -0.02(-0.20%)
Jan 17, 2002 10.27 10.29 10.25 10.27 822,872 -0.02(-0.20%)
Jan 16, 2002 10.47 10.47 10.29 10.29 6,776 -0.19(-1.77%)
Jan 15, 2002 10.62 10.62 10.45 10.47 7,018 -0.10(-0.98%)
Jan 14, 2002 10.62 10.68 10.58 10.58 11,132 +0.02(+0.20%)
Jan 11, 2002 10.68 10.68 10.56 10.56 3,630 -0.06(-0.58%)
Jan 10, 2002 10.60 10.78 10.54 10.62 22,023 +0.59(+5.85%)
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.