The Stephan Co. (SPCO)
OTCMKTS
· Delayed Price · Currency is USD
0.930
+0.009 (0.98%)
At close: Jan 14, 2025
The Stephan Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.08% | 300 |
| Sep 27, 2024 | 1.08 | 1.08 | 0.94 | 0.94 | 0.94 | -17.25% | 5,000 |
| Sep 17, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | 250 |
| Sep 6, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 11.11% | 103 |
| Aug 21, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.00% | 586 |
| Aug 9, 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.17 | -4.00% | 300 |
| Aug 8, 2024 | 1.30 | 2.49 | 1.21 | 1.25 | 1.22 | 12.61% | 8,894 |
| Jul 31, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 5.71% | 100 |
| Jul 24, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -13.58% | 200 |
| Jul 22, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 7.52% | 2,000 |
| Jul 9, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | -0.18% | 838 |
| Jul 2, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 19.16% | 3,037 |
| Jun 14, 2024 | 1.21 | 1.21 | 0.95 | 0.95 | 0.93 | -22.76% | 865 |
| Jun 12, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -8.89% | 500 |
| May 15, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 900 |
| May 13, 2024 | 1.35 | 1.36 | 1.35 | 1.35 | 1.32 | -6.90% | 2,239 |
| Apr 23, 2024 | 1.35 | 1.45 | 1.35 | 1.45 | 1.41 | 11.54% | 1,741 |
| Apr 22, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 12.07% | 120 |
| Apr 19, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | 702 |
| Apr 5, 2024 | 1.27 | 1.35 | 1.16 | 1.16 | 1.13 | -14.07% | 2,500 |
| Mar 28, 2024 | 1.27 | 1.35 | 1.27 | 1.35 | 1.32 | 8.00% | 1,379 |
| Mar 27, 2024 | 1.25 | 1.25 | 1.20 | 1.25 | 1.22 | 22.55% | 2,890 |
| Mar 15, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.99% | 100 |
| Mar 11, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.98% | 200 |
| Mar 5, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 100 |
| Feb 28, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -18.40% | 150 |
| Feb 22, 2024 | 1.15 | 1.25 | 1.15 | 1.25 | 1.22 | - | 2,200 |
| Feb 16, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 8.70% | 100 |
| Feb 9, 2024 | 1.05 | 1.15 | 1.05 | 1.15 | 1.12 | 4.55% | 6,100 |
| Jan 31, 2024 | 0.93 | 1.10 | 0.93 | 1.10 | 1.07 | 5.26% | 500 |
| Jan 30, 2024 | 1.16 | 1.16 | 0.51 | 1.05 | 1.02 | -19.62% | 6,846 |