Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

86.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2005 9.623 9.711 9.619 9.644 12,048 +0.02(+0.22%)
Jan 28, 2005 9.545 9.628 9.545 9.623 22,169 +0.12(+1.27%)
Jan 27, 2005 9.416 9.503 9.416 9.503 7,952 +0.09(+0.93%)
Jan 26, 2005 9.379 9.437 9.337 9.416 12,530 +0.08(+0.84%)
Jan 25, 2005 9.192 9.358 9.071 9.337 31,567 +0.37(+4.12%)
Jan 24, 2005 9.300 9.300 8.922 8.968 223,625 -0.41(-4.38%)
Jan 21, 2005 9.752 9.752 9.379 9.379 15,663 -0.17(-1.78%)
Jan 20, 2005 9.628 9.669 9.549 9.549 21,205 -0.08(-0.82%)
Jan 19, 2005 9.628 9.740 9.557 9.628 19,759 -0.03(-0.30%)
Jan 18, 2005 9.897 9.897 9.657 9.657 26,748 +0.03(+0.30%)
Jan 14, 2005 9.628 9.698 9.607 9.628 13,735 -0.04(-0.43%)
Jan 13, 2005 9.669 9.669 9.549 9.669 24,338 -0.04(-0.43%)
Jan 12, 2005 9.669 10.00 9.549 9.711 42,893 +0.08(+0.86%)
Jan 11, 2005 9.586 9.773 9.549 9.628 20,964 +0.00(+0.00%)
Jan 10, 2005 9.553 9.665 9.553 9.628 11,566 +0.05(+0.52%)
Jan 07, 2005 9.690 9.690 9.549 9.578 13,494 -0.11(-1.16%)
Jan 06, 2005 9.835 9.856 9.648 9.690 21,205 -0.10(-1.06%)
Jan 05, 2005 9.960 9.960 9.756 9.794 11,566 -0.20(-1.99%)
Jan 04, 2005 9.980 10.04 9.939 9.993 14,940 +0.01(+0.12%)
Jan 03, 2005 10.08 10.08 9.918 9.980 12,289 -0.13(-1.27%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,314 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,843 +0.27(+2.73%)
Dec 29, 2004 10.10 10.19 10.02 10.02 9,639 -0.14(-1.35%)
Dec 28, 2004 9.960 10.15 9.935 10.15 15,422 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.939 9.939 7,229 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.960 10.02 7,470 +0.02(+0.21%)
Dec 22, 2004 9.856 10.00 9.794 10.00 21,446 +0.15(+1.52%)
Dec 21, 2004 10.08 10.13 9.628 9.852 42,170 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,853 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,241 +0.12(+1.24%)
Dec 16, 2004 10.10 10.15 10.02 10.06 22,892 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,434 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.15 16,627 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,771 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,157 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,663 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,723 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,759 -0.07(-0.72%)
Dec 06, 2004 10.46 10.46 10.35 10.37 3,373 -0.13(-1.26%)
Dec 03, 2004 10.52 10.58 10.44 10.50 31,808 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,291 -0.22(-2.00%)
Dec 01, 2004 10.58 10.78 10.49 10.77 40,483 +0.20(+1.88%)
Nov 30, 2004 10.37 10.58 10.37 10.57 16,868 -0.00(-0.04%)
Nov 29, 2004 10.46 10.58 10.43 10.57 12,771 +0.07(+0.71%)
Nov 26, 2004 10.49 10.50 10.49 10.50 1,445 -0.04(-0.39%)
Nov 24, 2004 10.44 10.54 10.44 10.54 28,435 +0.13(+1.24%)
Nov 23, 2004 10.35 10.42 10.35 10.41 87,474 +0.06(+0.56%)
Nov 22, 2004 10.18 10.39 10.18 10.35 26,025 +0.15(+1.42%)
Nov 19, 2004 10.35 10.36 10.21 10.21 21,928 -0.15(-1.44%)
Nov 18, 2004 10.32 10.36 10.31 10.36 10,361 +0.00(+0.04%)
Nov 17, 2004 10.35 10.48 10.30 10.35 14,217 +0.04(+0.40%)
Nov 16, 2004 10.33 10.33 10.25 10.31 11,084 +0.03(+0.32%)
Nov 15, 2004 10.46 10.46 10.26 10.28 16,868 -0.26(-2.44%)
Nov 12, 2004 10.37 10.54 10.37 10.54 10,602 +0.16(+1.56%)
Nov 11, 2004 10.33 10.37 10.29 10.37 9,157 +0.08(+0.81%)
Nov 10, 2004 10.17 10.37 10.17 10.29 29,399 -0.04(-0.40%)
Nov 09, 2004 10.27 10.37 10.15 10.33 28,917 +0.11(+1.06%)
Nov 08, 2004 10.24 10.24 10.19 10.23 1,927 +0.02(+0.16%)
Nov 05, 2004 10.17 10.21 10.03 10.21 42,652 +0.16(+1.57%)
Nov 04, 2004 10.08 10.08 9.947 10.05 14,699 -0.01(-0.08%)
Nov 03, 2004 10.06 10.15 10.00 10.06 20,964 +0.06(+0.58%)
Nov 02, 2004 10.09 10.19 10.00 10.00 13,253 -0.05(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.