The Stephan Co. (SPCO)
OTCMKTS
· Delayed Price · Currency is USD
0.8000
+0.0099 (1.25%)
At close: May 2, 2025
The Stephan Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.25% | 2,000 |
| Apr 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.24% | 8,032 |
| Apr 28, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.25% | 24,251 |
| Apr 25, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -1.21% | 36,863 |
| Apr 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | 106 |
| Apr 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 5,000 |
| Apr 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 500 |
| Apr 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | 2.23% | 700 |
| Apr 8, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.81 | -5.44% | 18,571 |
| Apr 7, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.86 | 2.27% | 3,000 |
| Apr 3, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.84 | -4.35% | 18,580 |
| Apr 2, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.88 | 4.53% | 350 |
| Apr 1, 2025 | 0.89 | 0.92 | 0.88 | 0.88 | 0.84 | -3.39% | 3,411 |
| Mar 27, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.87 | -5.10% | 875 |
| Mar 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 1.05% | 2,000 |
| Mar 24, 2025 | 0.95 | 0.95 | 0.86 | 0.95 | 0.91 | 4.01% | 25,900 |
| Mar 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | 1.38% | 1,000 |
| Mar 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | 4,000 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | 2,000 |
| Mar 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -2.59% | 4,000 |
| Mar 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88 | 2.78% | 3,000 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -0.11% | 7,000 |
| Mar 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -0.01% | 2,000 |
| Feb 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 0.01% | 1,000 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -1.10% | 6,706 |
| Feb 25, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.87 | -2.15% | 5,500 |
| Feb 24, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.89 | 1.20% | 8,300 |
| Feb 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | -1.43% | 1,000 |
| Feb 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | 2.45% | 1,089 |
| Feb 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | -1.72% | 3,000 |
| Feb 4, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.88 | 2.70% | 11,601 |
| Feb 3, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.86 | -1.91% | 14,030 |
| Jan 30, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.88 | -1.06% | 4,000 |
| Jan 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | -0.11% | 2,010 |
| Jan 24, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.89 | -3.02% | 2,800 |
| Jan 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 0.68% | 4,261 |
| Jan 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.91 | -0.37% | 367 |
| Jan 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.91 | 2.90% | 200 |
| Jan 14, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.89 | 0.98% | 2,324 |
| Jan 13, 2025 | 0.92 | 0.96 | 0.92 | 0.92 | 0.88 | 0.11% | 6,000 |
| Jan 10, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.88 | - | 5,444 |
| Jan 6, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.88 | -16.36% | 4,000 |
| Jan 3, 2025 | 0.92 | 1.10 | 0.92 | 1.10 | 1.05 | 22.22% | 1,000 |
| Jan 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | 7,700 |
| Dec 31, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | 200 |
| Dec 27, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | 100 |
| Dec 20, 2024 | 1.02 | 1.02 | 0.90 | 0.90 | 0.86 | -11.76% | 30,550 |
| Dec 17, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 0.97 | -0.97% | 8,000 |