The Stephan Co (SPCO) Historical Stock Data

0.31 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPCO is down -2.12% a day on average. There have been 23 days where The Stephan Co closed green and 7 days where SPCO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-11-26	0.56	0.31	↓$0.25 (-44.74%)	0.28	0.56	86.45K
2025-11-25	0.60	0.56	↓$0.04 (-6.77%)	0.55	0.60	38.40K
2025-11-21	0.76	0.66	↓$0.10 (-13.39%)	0.65	0.76	11.07K
2025-11-20	0.76	0.76	↑$0.00 (0.00%)	0.76	0.76	2.35K
2025-11-19	0.76	0.76	↑$0.00 (0.00%)	0.76	0.76	500
2025-11-18	0.76	0.78	↑$0.02 (2.21%)	0.76	0.78	1.10K
2025-11-17	0.77	0.77	↑$0.00 (0.00%)	0.76	0.79	43.70K
2025-11-11	0.78	0.78	↑$0.00 (0.00%)	0.78	0.78	1.73K
2025-11-06	0.78	0.78	↑$0.00 (0.00%)	0.78	0.78	15.23K
2025-11-05	0.85	0.79	↓$0.06 (-7.06%)	0.79	0.85	7.69K
2025-11-04	0.81	0.81	↑$0.00 (0.00%)	0.81	0.81	500
2025-10-31	0.82	0.82	↑$0.00 (0.00%)	0.82	0.82	6K
2025-10-14	0.82	0.82	↓$0.01 (-1.14%)	0.82	0.82	3K
2025-10-07	0.81	0.86	↑$0.05 (5.92%)	0.81	0.86	5.50K
2025-10-06	0.81	0.81	↑$0.00 (0.00%)	0.81	0.81	300
2025-10-03	0.81	0.81	↑$0.00 (0.00%)	0.81	0.81	0.90K
2025-10-01	0.81	0.81	↑$0.00 (0.00%)	0.81	0.81	4K
2025-09-25	0.82	0.82	↑$0.00 (0.00%)	0.82	0.82	100
2025-09-23	0.81	0.81	↑$0.00 (0.00%)	0.81	0.81	6K
2025-09-18	0.81	0.81	↑$0.00 (0.00%)	0.81	0.81	1K
2025-09-16	0.82	0.81	↓$0.01 (-1.23%)	0.81	0.82	17.45K
2025-09-12	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	1K
2025-09-08	0.84	0.84	↑$0.00 (0.00%)	0.84	0.84	2.53K
2025-09-04	0.84	0.84	↑$0.00 (0.00%)	0.84	0.84	1K
2025-09-03	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	1.50K
2025-08-28	0.83	0.83	↓$0.00 (-0.01%)	0.83	0.87	4.90K
2025-08-26	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	1K
2025-08-25	0.87	0.87	↑$0.00 (0.00%)	0.87	0.87	100
2025-08-21	0.83	0.85	↑$0.02 (2.40%)	0.83	0.85	4.85K
2025-08-18	0.83	0.83	↑$0.00 (0.12%)	0.83	0.83	1.30K