The Stephan Co. (SPCOQ)
OTCMKTS · Delayed Price · Currency is USD
0.4989
+0.0289 (6.15%)
At close: Apr 15, 2026
The Stephan Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -1.69% | 7,439 |
| Apr 13, 2026 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 51.97% | 6,439 |
| Apr 8, 2026 | 0.40 | 0.40 | 0.31 | 0.31 | 0.31 | -20.09% | 40,400 |
| Apr 7, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.86% | 6,938 |
| Apr 2, 2026 | 0.41 | 0.44 | 0.39 | 0.39 | 0.39 | -0.90% | 25,600 |
| Mar 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,500 |
| Mar 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.92% | 10,000 |
| Mar 26, 2026 | 0.24 | 0.41 | 0.24 | 0.41 | 0.41 | 93.29% | 61,537 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 20.00% | 10,002 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 7.03% | 200 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.12% | 724 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -23.76% | 4,000 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.43% | 3,726 |
| Feb 5, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 19.94% | 15,690 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 32,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.08% | 10,000 |
| Jan 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.42% | 10,115 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.36% | 5,110 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.29% | 4,000 |
| Jan 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.65% | 13,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.38% | 5,000 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.20% | 18,815 |
| Dec 30, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -15.20% | 1,200 |
| Dec 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 15,005 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,032 |
| Dec 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.65% | 29,176 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 45.35% | 22,000 |
| Dec 11, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 19.62% | 15,084 |
| Dec 10, 2025 | 0.10 | 0.11 | 0.07 | 0.08 | 0.08 | -19.92% | 97,625 |
| Dec 9, 2025 | 0.06 | 0.10 | 0.05 | 0.10 | 0.10 | 108.13% | 80,590 |
| Dec 8, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 33.70% | 66,310 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -39.97% | 88,060 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | 3,530 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -23.76% | 55,499 |
| Dec 1, 2025 | 0.06 | 0.15 | 0.05 | 0.08 | 0.08 | 40.04% | 188,990 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.06 | 0.06 | 0.06 | -81.87% | 155,828 |
| Nov 26, 2025 | 0.56 | 0.56 | 0.28 | 0.31 | 0.31 | -44.69% | 86,450 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -15.08% | 38,404 |
| Nov 21, 2025 | 0.76 | 0.76 | 0.65 | 0.66 | 0.66 | -13.39% | 11,066 |
| Nov 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.13% | 2,350 |
| Nov 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.18% | 500 |
| 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 |