Standard Surfactants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.95	52.02	50.95	52.02	52.02	-0.99%	26
May 27, 2026	52.01	52.97	49.06	52.54	52.54	3.04%	870
May 26, 2026	54.17	54.17	50.99	50.99	50.99	1.98%	80
May 25, 2026	51.00	51.00	50.00	50.00	50.00	-3.66%	174
May 22, 2026	49.00	53.79	49.00	51.90	51.90	4.36%	104
May 21, 2026	50.75	50.75	48.52	49.73	49.73	-1.52%	1,334
May 20, 2026	50.05	51.95	47.11	50.50	50.50	-5.09%	1,637
May 19, 2026	53.10	54.15	48.96	53.21	53.21	2.43%	644
May 18, 2026	47.61	54.29	47.61	51.95	51.95	4.61%	1,236
May 15, 2026	47.65	52.00	47.00	49.66	49.66	-1.90%	763
May 14, 2026	50.00	57.97	49.00	50.62	50.62	1.79%	2,549
May 13, 2026	50.15	52.70	48.91	49.73	49.73	-6.70%	1,564
May 11, 2026	53.32	53.32	53.30	53.30	53.30	-0.04%	104
May 8, 2026	53.20	55.98	53.10	53.32	53.32	0.41%	778
May 7, 2026	53.10	53.10	53.10	53.10	53.10	-	19
May 6, 2026	50.64	53.15	50.64	53.10	53.10	-1.28%	844
May 5, 2026	54.69	54.69	50.09	53.79	53.79	2.81%	374
May 4, 2026	51.60	56.00	51.60	52.32	52.32	-3.91%	1,921
Apr 30, 2026	55.25	55.25	50.37	54.45	54.45	-2.70%	1,688
Apr 29, 2026	50.81	57.59	50.81	55.96	55.96	11.41%	1,335
Apr 28, 2026	51.50	54.47	50.12	50.23	50.23	-8.24%	926
Apr 27, 2026	55.00	55.00	50.34	54.74	54.74	-1.95%	317
Apr 24, 2026	55.00	57.30	53.76	55.83	55.83	3.87%	893
Apr 23, 2026	55.65	55.65	53.00	53.75	53.75	-1.47%	234
Apr 22, 2026	55.00	55.00	54.55	54.55	54.55	-0.82%	86
Apr 20, 2026	55.00	55.00	55.00	55.00	55.00	-1.70%	375
Apr 17, 2026	47.99	56.72	47.99	55.95	55.95	9.75%	4,484
Apr 16, 2026	50.98	50.98	50.97	50.98	50.98	-	581
Apr 15, 2026	49.28	51.59	49.28	50.98	50.98	3.45%	118
Apr 13, 2026	53.00	53.00	48.22	49.28	49.28	-6.45%	850
Apr 10, 2026	56.72	56.72	48.95	52.68	52.68	1.31%	750
Apr 9, 2026	49.60	52.94	49.50	52.00	52.00	-1.79%	166
Apr 8, 2026	52.00	53.00	51.00	52.95	52.95	1.38%	848
Apr 7, 2026	48.02	52.97	48.02	52.23	52.23	2.61%	126
Apr 6, 2026	50.90	50.90	50.50	50.90	50.90	-0.10%	197
Apr 1, 2026	50.00	51.44	49.00	50.95	50.95	5.12%	1,308
Mar 30, 2026	51.42	51.42	44.29	48.47	48.47	-1.20%	999
Mar 27, 2026	49.03	51.72	48.10	49.06	49.06	-3.04%	7,889
Mar 25, 2026	48.36	53.99	48.36	50.60	50.60	-0.57%	4,295
Mar 24, 2026	45.75	55.95	45.75	50.89	50.89	4.56%	540
Mar 23, 2026	48.00	53.90	48.00	48.67	48.67	-9.87%	3,721
Mar 20, 2026	54.75	54.75	54.00	54.00	54.00	-1.46%	510
Mar 19, 2026	55.00	55.00	54.69	54.80	54.80	-0.58%	27
Mar 18, 2026	52.05	55.72	51.69	55.12	55.12	4.43%	13,597
Mar 17, 2026	48.50	54.99	48.50	52.78	52.78	11.85%	2,763
Mar 16, 2026	52.86	54.00	46.88	47.19	47.19	-11.63%	240
Mar 13, 2026	50.17	53.45	50.17	53.40	53.40	5.37%	2,075
Mar 12, 2026	52.00	53.85	48.16	50.68	50.68	-1.03%	2,412
Mar 11, 2026	49.16	51.90	48.68	51.21	51.21	-1.39%	500
Mar 10, 2026	50.00	51.93	48.67	51.93	51.93	-0.04%	103