The Stephan Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	1,100
Nov 17, 2025	0.77	0.79	0.76	0.77	0.77	-1.41%	43,700
Nov 11, 2025	0.78	0.78	0.78	0.78	0.78	0.13%	1,725
Nov 6, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	15,233
Nov 5, 2025	0.85	0.85	0.79	0.79	0.79	-2.47%	7,693
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	500
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	6,000
Oct 14, 2025	0.82	0.82	0.82	0.82	0.82	-5.03%	3,000
Oct 7, 2025	0.81	0.86	0.81	0.86	0.86	5.94%	5,500
Oct 6, 2025	0.81	0.81	0.81	0.81	0.81	-0.01%	300
Oct 3, 2025	0.81	0.81	0.81	0.81	0.81	0.01%	900
Oct 1, 2025	0.81	0.81	0.81	0.81	0.81	-1.24%	4,000
Sep 25, 2025	0.82	0.82	0.82	0.82	0.82	1.27%	100
Sep 23, 2025	0.81	0.81	0.81	0.81	0.81	-	6,000
Sep 18, 2025	0.81	0.81	0.81	0.81	0.81	-	1,000
Sep 16, 2025	0.82	0.82	0.81	0.81	0.81	-2.43%	17,450
Sep 12, 2025	0.83	0.83	0.83	0.83	0.83	-0.95%	1,000
Sep 8, 2025	0.84	0.84	0.84	0.84	0.84	0.01%	2,525
Sep 4, 2025	0.84	0.84	0.84	0.84	0.84	0.98%	1,000
Sep 3, 2025	0.83	0.83	0.83	0.83	0.83	-	1,500
Aug 28, 2025	0.83	0.87	0.83	0.83	0.83	-0.01%	4,900
Aug 26, 2025	0.83	0.83	0.83	0.83	0.83	-4.59%	1,000
Aug 25, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	100
Aug 21, 2025	0.83	0.85	0.83	0.85	0.85	2.27%	4,848
Aug 18, 2025	0.83	0.83	0.83	0.83	0.83	2.60%	1,300
Aug 12, 2025	0.91	0.91	0.81	0.81	0.81	-10.00%	10,671
Jul 15, 2025	0.90	0.90	0.90	0.90	0.90	-	700
Jul 11, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	100
Jul 8, 2025	0.98	1.00	0.98	1.00	1.00	25.00%	401
Jul 3, 2025	0.80	0.80	0.80	0.80	0.80	-5.88%	100
Jun 20, 2025	0.85	0.85	0.85	0.85	0.85	-	336
Jun 16, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	500
Jun 9, 2025	0.83	0.83	0.83	0.83	0.83	-2.24%	468
Jun 2, 2025	0.85	0.85	0.85	0.85	0.85	11.71%	3,500
May 29, 2025	0.75	0.76	0.75	0.76	0.76	3.40%	4,832
May 28, 2025	0.76	0.76	0.74	0.74	0.74	-9.26%	64,179
May 22, 2025	0.77	0.81	0.77	0.81	0.81	5.19%	3,968
May 21, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	245