The Stephan Co (SPCO) Historical Stock Data
1.45 ↑0.00 (0.00%)
As of Market Close on April 23rd, 2024.
Historical Data
In the past 30 trading days, SPCO is down -2.25% a day on average. There have been 18 days where The Stephan Co closed green and 12 days where SPCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.35 | 1.45 | ↑$0.10 (7.41%) | 1.35 | 1.45 | 1.74K |
| 2024-04-22 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.30 | 120 |
| 2024-04-19 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.16 | 702 |
| 2024-04-05 | 1.27 | 1.16 | ↓$0.11 (-8.66%) | 1.16 | 1.35 | 2.50K |
| 2024-03-15 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.02 | 100 |
| 2024-02-23 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.25 | 49 |
| 2024-02-16 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.25 | 100 |
| 2024-02-09 | 1.05 | 1.15 | ↑$0.10 (9.52%) | 1.05 | 1.15 | 6.10K |
| 2024-01-19 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.15 | 1.18 | 1.80K |
| 2024-01-05 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.39 | 1.45 | 2.05K |
| 2023-12-29 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.25 | 4.62K |
| 2023-12-22 | 1.30 | 1.40 | ↑$0.10 (7.69%) | 1.30 | 1.41 | 701 |
| 2023-12-15 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 200 |
| 2023-11-03 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.44 | 1.44 | 500 |
| 2023-10-27 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.40 | 1.45 | 4K |
| 2023-10-20 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.43 | 1.45 | 700 |
| 2023-10-06 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.15 | 1.15 | 1.10K |
| 2023-09-08 | 1.35 | 0.85 | ↓$0.50 (-37.04%) | 0.85 | 1.35 | 1.10K |
| 2023-08-04 | 1.08 | 1.08 | ↓$0.00 (-0.19%) | 0.85 | 1.08 | 6.07K |
| 2023-06-23 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.29 | 1.29 | 100 |
| 2023-06-09 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.54 | 1.55 | 1.70K |
| 2023-05-05 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 0.65 | 1.19 | 6K |
| 2023-04-28 | 1.26 | 1.15 | ↓$0.11 (-8.73%) | 1.15 | 1.26 | 6.80K |
| 2023-04-21 | 1.30 | 1.31 | ↑$0.01 (1.00%) | 1.25 | 1.31 | 7.44K |
| 2023-04-14 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.50 | 1.64 | 1.20K |
| 2023-04-06 | 1.40 | 1.28 | ↓$0.12 (-8.57%) | 1.25 | 1.40 | 40.60K |
| 2023-03-31 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.71 | 1.71 | 200 |
| 2023-03-24 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.80 | 1.85 | 17.55K |
| 2023-03-17 | 1.92 | 1.75 | ↓$0.17 (-8.81%) | 1.73 | 1.92 | 6.95K |
| 2023-03-10 | 2.00 | 1.85 | ↓$0.15 (-7.50%) | 1.80 | 2.01 | 16.14K |
Create an account or log in to view more rows.
$SPCO soon
$SPCO call the SEC
$SPCO When in doubt...
$SPCO Going up
$SPCO God dammit
$SPCO holding and buying these dips is so easy.
$SPCO where’s the WSB guys at? Still sleeping?
$SPCO pumped for what this week will bring
$SPCO we back boys
$SPCO very normal lol sike