The Stephan Co. (SPCO)
OTCMKTS · Delayed Price · Currency is USD
0.8150
-0.0432 (-5.03%)
At close: Oct 14, 2025
The Stephan Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 3,000 |
| May 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 12,000 |
| 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 |