The Stephan Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	0.96	0.96	0.91	0.91	0.91	-5.10%	875
Mar 25, 2025	0.96	0.96	0.96	0.96	0.96	1.05%	2,000
Mar 24, 2025	0.95	0.95	0.86	0.95	0.95	4.01%	25,900
Mar 20, 2025	0.91	0.91	0.91	0.91	0.91	1.38%	1,000
Mar 11, 2025	0.90	0.90	0.90	0.90	0.90	-	4,000
Mar 7, 2025	0.90	0.90	0.90	0.90	0.90	-	2,000
Mar 6, 2025	0.90	0.90	0.90	0.90	0.90	-2.59%	4,000
Mar 5, 2025	0.93	0.93	0.93	0.93	0.93	2.78%	3,000
Mar 4, 2025	0.90	0.90	0.90	0.90	0.90	-0.11%	7,000
Mar 3, 2025	0.90	0.90	0.90	0.90	0.90	-0.01%	2,000
Feb 28, 2025	0.90	0.90	0.90	0.90	0.90	0.01%	1,000
Feb 26, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	6,706
Feb 25, 2025	0.91	0.91	0.90	0.91	0.91	-2.15%	5,500
Feb 24, 2025	0.91	0.93	0.91	0.93	0.93	1.20%	8,300
Feb 21, 2025	0.92	0.92	0.92	0.92	0.92	-1.43%	1,000
Feb 12, 2025	0.93	0.93	0.93	0.93	0.93	2.45%	1,089
Feb 7, 2025	0.91	0.91	0.91	0.91	0.91	-1.72%	3,000
Feb 4, 2025	0.91	0.93	0.90	0.93	0.93	2.70%	11,601
Feb 3, 2025	0.92	0.92	0.90	0.90	0.90	-1.91%	14,030
Jan 30, 2025	0.92	0.92	0.91	0.92	0.92	-1.06%	4,000
Jan 27, 2025	0.93	0.93	0.93	0.93	0.93	-0.11%	2,010
Jan 24, 2025	0.95	0.96	0.93	0.93	0.93	-3.02%	2,800
Jan 23, 2025	0.96	0.96	0.96	0.96	0.96	0.68%	4,261
Jan 22, 2025	0.96	0.96	0.95	0.95	0.95	-0.37%	367
Jan 21, 2025	0.96	0.96	0.96	0.96	0.96	2.90%	200
Jan 14, 2025	0.93	0.95	0.93	0.93	0.93	0.98%	2,324
Jan 13, 2025	0.92	0.96	0.92	0.92	0.92	0.11%	6,000
Jan 10, 2025	0.95	0.98	0.92	0.92	0.92	-	5,444
Jan 6, 2025	0.97	0.97	0.92	0.92	0.92	-16.36%	4,000
Jan 3, 2025	0.92	1.10	0.92	1.10	1.10	22.22%	1,000
Jan 2, 2025	0.90	0.90	0.90	0.90	0.90	-	7,700
Dec 31, 2024	0.90	0.90	0.90	0.90	0.90	-	200
Dec 27, 2024	0.90	0.90	0.90	0.90	0.90	-	100
Dec 20, 2024	1.02	1.02	0.90	0.90	0.90	-11.76%	30,550
Dec 17, 2024	1.04	1.04	1.02	1.02	1.02	-0.97%	8,000
Dec 6, 2024	1.03	1.03	1.02	1.03	1.03	0.98%	3,414
Oct 31, 2024	1.02	1.02	1.02	1.02	1.02	-	1,000