Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stepan Company (NY: SCL )

72.34 -2.11 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.35 10.39 10.21 10.23 24,344 -0.09(-0.84%)
May 29, 2003 10.41 10.41 10.23 10.32 33,744 -0.07(-0.72%)
May 28, 2003 10.28 10.39 10.27 10.39 8,918 +0.03(+0.28%)
May 27, 2003 10.35 10.45 10.35 10.36 6,025 +0.06(+0.56%)
May 23, 2003 10.29 10.31 10.25 10.31 2,169 +0.02(+0.20%)
May 22, 2003 10.43 10.43 10.25 10.28 6,990 -0.19(-1.78%)
May 21, 2003 10.54 10.54 10.41 10.47 2,892 -0.04(-0.35%)
May 20, 2003 10.46 10.53 10.41 10.51 3,615 +0.01(+0.12%)
May 19, 2003 10.62 10.62 10.50 10.50 5,543 -0.08(-0.78%)
May 16, 2003 10.52 10.62 10.52 10.58 10,123 +0.00(+0.00%)
May 15, 2003 10.43 10.58 10.43 10.58 6,748 +0.10(+0.99%)
May 14, 2003 10.55 10.55 10.48 10.48 2,410 -0.04(-0.39%)
May 13, 2003 10.37 10.55 10.37 10.52 7,954 +0.15(+1.40%)
May 12, 2003 10.29 10.37 10.29 10.37 10,364 +0.01(+0.08%)
May 09, 2003 10.35 10.37 10.29 10.36 9,159 +0.07(+0.64%)
May 08, 2003 10.33 10.37 10.30 10.30 1,205 -0.05(-0.52%)
May 07, 2003 10.30 10.37 10.29 10.35 7,472 +0.09(+0.89%)
May 06, 2003 10.28 10.28 10.26 10.26 2,410 +0.00(+0.00%)
May 05, 2003 10.21 10.26 10.12 10.26 24,344 +0.05(+0.53%)
May 02, 2003 10.23 10.23 10.10 10.21 5,543 +0.04(+0.41%)
May 01, 2003 10.25 10.25 10.12 10.16 14,703 -0.15(-1.45%)
Apr 30, 2003 10.27 10.33 10.23 10.31 5,302 -0.02(-0.16%)
Apr 29, 2003 10.73 10.73 10.29 10.33 27,477 -0.40(-3.71%)
Apr 28, 2003 10.76 10.81 10.62 10.73 44,109 +0.02(+0.23%)
Apr 25, 2003 10.87 10.87 10.70 10.70 15,185 -0.17(-1.53%)
Apr 24, 2003 10.87 10.99 10.87 10.87 27,236 +0.08(+0.77%)
Apr 23, 2003 10.79 10.79 10.62 10.79 5,302 -0.08(-0.73%)
Apr 22, 2003 10.62 10.89 10.62 10.87 12,051 +0.20(+1.83%)
Apr 21, 2003 10.72 10.79 10.66 10.67 9,159 +0.01(+0.08%)
Apr 17, 2003 10.35 10.66 10.29 10.66 17,354 +0.41(+4.05%)
Apr 16, 2003 10.16 10.30 10.16 10.25 8,436 +0.17(+1.65%)
Apr 15, 2003 9.953 10.19 9.953 10.08 19,523 +0.12(+1.25%)
Apr 14, 2003 9.895 9.957 9.874 9.957 4,338 +0.00(+0.00%)
Apr 11, 2003 10.21 10.21 9.957 9.957 15,185 -0.41(-4.00%)
Apr 10, 2003 10.43 10.45 10.37 10.37 4,820 -0.11(-1.03%)
Apr 09, 2003 10.60 10.61 10.48 10.48 7,713 -0.18(-1.67%)
Apr 08, 2003 10.58 10.68 10.56 10.66 9,882 +0.13(+1.22%)
Apr 07, 2003 10.29 10.62 10.29 10.53 30,129 +0.34(+3.38%)
Apr 04, 2003 9.878 10.29 9.841 10.19 18,077 +0.31(+3.11%)
Apr 03, 2003 10.12 10.29 9.874 9.878 23,139 -0.19(-1.94%)
Apr 02, 2003 9.542 10.14 9.542 10.07 23,862 +0.57(+6.03%)
Apr 01, 2003 9.604 9.646 9.418 9.501 9,400 -0.06(-0.61%)
Mar 31, 2003 9.505 9.592 9.252 9.559 33,021 +0.00(+0.00%)
Mar 28, 2003 9.642 9.895 9.501 9.559 32,057 -0.04(-0.43%)
Mar 27, 2003 9.721 9.721 9.521 9.600 26,272 -0.09(-0.90%)
Mar 26, 2003 9.679 10.16 9.418 9.687 98,101 -0.01(-0.13%)
Mar 25, 2003 10.70 10.70 9.700 9.700 36,155 -0.98(-9.20%)
Mar 24, 2003 10.62 10.74 10.58 10.68 3,133 +0.00(+0.04%)
Mar 21, 2003 11.08 11.12 10.66 10.68 42,663 -0.40(-3.60%)
Mar 20, 2003 10.99 11.51 10.62 11.08 91,111 +0.00(+0.00%)
Mar 19, 2003 11.02 11.14 10.70 11.08 44,109 -0.04(-0.37%)
Mar 18, 2003 10.68 11.18 10.68 11.12 44,591 +0.40(+3.72%)
Mar 17, 2003 10.19 10.72 10.19 10.72 41,216 +0.58(+5.68%)
Mar 14, 2003 9.874 10.17 9.874 10.14 10,605 +0.23(+2.30%)
Mar 13, 2003 9.729 9.916 9.716 9.916 9,641 +0.19(+1.92%)
Mar 12, 2003 9.708 9.750 9.604 9.729 19,041 +0.02(+0.21%)
Mar 11, 2003 9.874 9.874 9.542 9.708 33,985 -0.21(-2.09%)
Mar 10, 2003 10.09 10.09 9.874 9.916 13,015 -0.17(-1.73%)
Mar 07, 2003 10.16 10.16 10.09 10.09 3,133 +0.00(+0.04%)
Mar 06, 2003 10.12 10.12 10.09 10.09 8,918 -0.08(-0.78%)
Mar 05, 2003 10.12 10.23 10.12 10.16 12,292 +0.00(+0.00%)
Mar 04, 2003 10.09 10.17 10.09 10.16 10,123 +0.07(+0.66%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.