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 )

85.28 -0.61 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2004 10.33 10.54 10.33 10.52 16,943 -0.00(-0.04%)
Nov 29, 2004 10.41 10.54 10.39 10.53 12,828 +0.07(+0.71%)
Nov 26, 2004 10.44 10.45 10.44 10.45 1,452 -0.04(-0.39%)
Nov 24, 2004 10.39 10.50 10.39 10.49 28,561 +0.13(+1.24%)
Nov 23, 2004 10.31 10.37 10.31 10.37 87,863 +0.06(+0.56%)
Nov 22, 2004 10.13 10.34 10.13 10.31 26,141 +0.14(+1.42%)
Nov 19, 2004 10.31 10.31 10.16 10.16 22,026 -0.15(-1.44%)
Nov 18, 2004 10.27 10.31 10.27 10.31 10,408 +0.00(+0.04%)
Nov 17, 2004 10.31 10.43 10.26 10.31 14,280 +0.04(+0.40%)
Nov 16, 2004 10.29 10.29 10.20 10.27 11,134 +0.03(+0.32%)
Nov 15, 2004 10.41 10.41 10.21 10.23 16,943 -0.26(-2.44%)
Nov 12, 2004 10.33 10.49 10.33 10.49 10,650 +0.16(+1.56%)
Nov 11, 2004 10.29 10.33 10.25 10.33 9,197 +0.08(+0.81%)
Nov 10, 2004 10.12 10.33 10.12 10.25 29,529 -0.04(-0.40%)
Nov 09, 2004 10.23 10.32 10.10 10.29 29,045 +0.11(+1.06%)
Nov 08, 2004 10.20 10.20 10.15 10.18 1,936 +0.02(+0.16%)
Nov 05, 2004 10.12 10.16 9.986 10.16 42,842 +0.16(+1.57%)
Nov 04, 2004 10.04 10.04 9.903 10.01 14,764 -0.01(-0.08%)
Nov 03, 2004 10.02 10.10 9.957 10.01 21,058 +0.06(+0.58%)
Nov 02, 2004 10.05 10.14 9.957 9.957 13,312 -0.05(-0.45%)
Nov 01, 2004 9.957 10.12 9.957 10.00 5,809 +0.05(+0.46%)
Oct 29, 2004 9.977 10.12 9.936 9.957 14,764 -0.09(-0.94%)
Oct 28, 2004 10.17 10.19 9.998 10.05 7,745 -0.17(-1.70%)
Oct 27, 2004 10.23 10.23 9.998 10.23 20,816 +0.27(+2.70%)
Oct 26, 2004 9.915 9.994 9.915 9.957 12,102 +0.08(+0.84%)
Oct 25, 2004 9.998 9.998 9.754 9.874 10,892 -0.17(-1.65%)
Oct 22, 2004 10.15 10.25 10.04 10.04 24,446 -0.05(-0.49%)
Oct 21, 2004 10.18 10.18 10.08 10.09 17,427 -0.02(-0.25%)
Oct 20, 2004 10.04 10.18 10.04 10.11 22,510 +0.18(+1.79%)
Oct 19, 2004 9.874 9.957 9.812 9.936 15,975 +0.06(+0.63%)
Oct 18, 2004 9.812 9.874 9.771 9.874 68,741 +0.02(+0.21%)
Oct 15, 2004 9.804 9.895 9.804 9.853 51,314 +0.05(+0.55%)
Oct 14, 2004 10.02 10.03 9.800 9.800 17,911 -0.26(-2.59%)
Oct 13, 2004 10.10 10.15 10.04 10.06 9,681 +0.00(+0.00%)
Oct 12, 2004 10.20 10.20 10.04 10.06 11,860 -0.13(-1.26%)
Oct 11, 2004 10.26 10.26 10.19 10.19 2,662 -0.10(-0.96%)
Oct 08, 2004 10.14 10.32 10.08 10.29 13,070 +0.12(+1.14%)
Oct 07, 2004 10.17 10.19 10.10 10.17 8,229 +0.03(+0.29%)
Oct 06, 2004 9.961 10.14 9.961 10.14 6,293 +0.21(+2.12%)
Oct 05, 2004 9.998 10.06 9.874 9.932 7,987 -0.11(-1.07%)
Oct 04, 2004 9.833 10.08 9.833 10.04 7,019 +0.12(+1.25%)
Oct 01, 2004 9.812 9.915 9.750 9.915 9,197 +0.09(+0.88%)
Sep 30, 2004 9.721 9.862 9.647 9.829 17,427 +0.06(+0.59%)
Sep 29, 2004 9.614 9.771 9.614 9.771 12,344 +0.21(+2.20%)
Sep 28, 2004 9.812 9.812 9.502 9.560 45,504 -0.31(-3.14%)
Sep 27, 2004 10.10 10.10 9.866 9.870 20,089 -0.29(-2.81%)
Sep 24, 2004 10.12 10.15 10.12 10.15 484 +0.07(+0.74%)
Sep 23, 2004 10.12 10.18 10.08 10.08 10,892 -0.04(-0.41%)
Sep 22, 2004 10.25 10.25 10.06 10.12 24,446 -0.17(-1.69%)
Sep 21, 2004 10.16 10.30 10.16 10.30 16,217 +0.16(+1.55%)
Sep 20, 2004 9.915 10.14 9.915 10.14 9,197 +0.18(+1.83%)
Sep 17, 2004 10.03 10.06 9.791 9.957 43,326 +0.01(+0.12%)
Sep 16, 2004 10.17 10.20 9.920 9.944 17,185 -0.23(-2.23%)
Sep 15, 2004 10.14 10.29 10.14 10.17 6,051 -0.02(-0.16%)
Sep 14, 2004 10.25 10.25 10.19 10.19 1,694 -0.12(-1.12%)
Sep 13, 2004 10.33 10.33 10.25 10.30 8,229 -0.19(-1.81%)
Sep 10, 2004 10.30 10.49 10.30 10.49 5,567 +0.17(+1.60%)
Sep 09, 2004 10.10 10.33 10.10 10.33 11,618 +0.27(+2.67%)
Sep 08, 2004 10.32 10.35 10.06 10.06 15,975 -0.26(-2.56%)
Sep 07, 2004 9.833 10.33 9.833 10.32 38,727 +0.49(+5.00%)
Sep 03, 2004 9.771 9.833 9.769 9.833 6,777 +0.10(+1.06%)
Sep 02, 2004 9.527 9.729 9.461 9.729 8,955 +0.17(+1.77%)
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.