The Stephan Co. (SPCO)
OTCMKTS · Delayed Price · Currency is USD
0.8000
0.00 (0.00%)
At close: Jul 3, 2025

The Stephan Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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