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

- Apartments

Recent Quotes

My Watchlist

Indicators

Stepan Company (NY: SCL )

84.20 -1.69 (-1.97%)

Streaming Delayed Price Updated: 9:53 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.958	9.999	9.896	9.937	69,218	+0.04(+0.42%)
Apr 29, 2004	9.875	9.978	9.875	9.896	37,997	-0.02(-0.21%)
Apr 28, 2004	9.875	9.999	9.772	9.916	43,805	+0.00(+0.00%)
Apr 27, 2004	9.607	9.978	9.607	9.916	170,140	+0.74(+8.11%)
Apr 26, 2004	9.193	9.214	9.173	9.173	7,744	-0.06(-0.67%)
Apr 23, 2004	9.276	9.338	9.193	9.235	21,297	-0.02(-0.22%)
Apr 22, 2004	9.131	9.338	9.131	9.255	10,164	+0.15(+1.63%)
Apr 21, 2004	9.090	9.131	9.069	9.107	24,202	+0.02(+0.18%)
Apr 20, 2004	9.131	9.255	9.078	9.090	12,827	+0.00(+0.00%)
Apr 19, 2004	9.152	9.152	9.065	9.090	36,787	-0.04(-0.45%)
Apr 16, 2004	9.136	9.243	9.090	9.131	29,284	+0.03(+0.32%)
Apr 15, 2004	9.206	9.317	9.098	9.102	13,795	-0.05(-0.54%)
Apr 14, 2004	9.404	9.404	9.152	9.152	11,375	-0.25(-2.64%)
Apr 13, 2004	9.503	9.503	9.400	9.400	14,521	-0.10(-1.09%)
Apr 12, 2004	9.421	9.545	9.421	9.503	4,114	+0.08(+0.88%)
Apr 08, 2004	9.491	9.545	9.421	9.421	6,292	-0.07(-0.74%)
Apr 07, 2004	9.503	9.503	9.462	9.491	2,904	-0.01(-0.13%)
Apr 06, 2004	9.483	9.503	9.441	9.503	6,776	+0.06(+0.66%)
Apr 05, 2004	9.545	9.565	9.408	9.441	13,553	-0.12(-1.30%)
Apr 02, 2004	9.524	9.565	9.524	9.565	19,603	+0.05(+0.56%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stepan Company (NY: SCL )

Historical Prices