The Stephan Co. - Price History
Stock symbol SPCO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SPCO (The Stephan Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.30 | $1.30 |
| December 2023 | $1.21 | $1.21 |
| November 2023 | $1.21 | $1.21 |
| October 2023 | $1.45 | $1.45 |
| September 2023 | $1.06 | $1.06 |
| August 2023 | $1.30 | $1.30 |
| July 2023 | $0.85 | $0.85 |
| June 2023 | $1.20 | $1.20 |
| May 2023 | $1.47 | $1.47 |
| April 2023 | $1.15 | $1.15 |
| March 2023 | $1.71 | $1.71 |
| February 2023 | $1.55 | $1.55 |
| January 2023 | $1.70 | $1.70 |
| December 2022 | $1.92 | $1.92 |
| November 2022 | $1.82 | $1.82 |
| October 2022 | $1.60 | $1.60 |
| September 2022 | $2.10 | $2.10 |
| August 2022 | $1.85 | $1.85 |
| July 2022 | $2.20 | $2.20 |
| June 2022 | $1.75 | $1.75 |
| May 2022 | $2 | $2 |
| April 2022 | $2.30 | $2.30 |
| March 2022 | $2.54 | $2.54 |
| February 2022 | $2.49 | $2.49 |
| January 2022 | $2.30 | $2.30 |
| December 2021 | $2.48 | $2.48 |
| November 2021 | $2.20 | $2.20 |
| October 2021 | $2.21 | $2.21 |
| September 2021 | $2.21 | $2.21 |
| August 2021 | $2.05 | $2.05 |
| July 2021 | $2.50 | $2.50 |
| June 2021 | $2.25 | $2.25 |
| May 2021 | $2.44 | $2.44 |
| April 2021 | $2.80 | $2.80 |
| March 2021 | $3.02 | $3.02 |
| February 2021 | $2.80 | $2.80 |
| January 2021 | $3.01 | $3.01 |
| December 2020 | $2.64 | $2.64 |
| November 2020 | $2.50 | $2.50 |
| October 2020 | $2.36 | $2.36 |
| September 2020 | $2.62 | $2.62 |
| August 2020 | $2.50 | $2.50 |
| July 2020 | $2.50 | $2.50 |
| June 2020 | $1.45 | $1.45 |
| May 2020 | $1.50 | $1.50 |
| April 2020 | $1.18 | $1.18 |
| March 2020 | $1.60 | $1.60 |
| February 2020 | $1.75 | $1.75 |
| January 2020 | $1.85 | $1.85 |
| December 2019 | $1.70 | $1.70 |
| November 2019 | $1.50 | $1.50 |
| October 2019 | $1.70 | $1.70 |
| September 2019 | $1.90 | $1.90 |
| August 2019 | $1.85 | $1.85 |
| July 2019 | $1.99 | $1.99 |
| June 2019 | $1.84 | $1.84 |
| May 2019 | $1.84 | $1.84 |
| April 2019 | $1.75 | $1.75 |
| March 2019 | $1.90 | $1.90 |
| February 2019 | $1.68 | $1.75 |
| January 2019 | $1.68 | $1.76 |
| December 2018 | $1.68 | $1.75 |
| November 2018 | $2.11 | $2.20 |
| October 2018 | $2.30 | $2.40 |
| September 2018 | $2.13 | $2.23 |
| August 2018 | $2.16 | $2.33 |
| July 2018 | $2.23 | $2.40 |
| June 2018 | $2.27 | $2.45 |
| May 2018 | $2.54 | $2.74 |
| April 2018 | $2.46 | $2.65 |
| March 2018 | $2.32 | $2.50 |
| February 2018 | $2.46 | $2.65 |
| January 2018 | $2.30 | $2.55 |
| December 2017 | $2.30 | $2.55 |
| November 2017 | $2.07 | $2.30 |
| October 2017 | $1.98 | $2.20 |
| September 2017 | $1.94 | $2.15 |
| August 2017 | $1.72 | $1.97 |
| July 2017 | $1.66 | $1.90 |
| June 2017 | $1.73 | $1.99 |
| May 2017 | $1.69 | $1.94 |
| April 2017 | $1.66 | $1.90 |
| March 2017 | $1.79 | $2.06 |
| February 2017 | $1.83 | $2.10 |
| January 2017 | $1.64 | $1.95 |
| December 2016 | $1.47 | $1.75 |
| November 2016 | $1.43 | $1.70 |
| October 2016 | $1.34 | $1.60 |
| September 2016 | $1.40 | $1.67 |
| August 2016 | $1.23 | $1.47 |
| July 2016 | $1.02 | $1.28 |
| June 2016 | $0.92 | $1.16 |
| May 2016 | $0.89 | $1.12 |
| April 2016 | $0.90 | $1.14 |
| March 2016 | $0.89 | $1.12 |
| February 2016 | $0.75 | $0.95 |
| January 2016 | $0.75 | $1.02 |
| December 2015 | $0.91 | $1.24 |
| November 2015 | $0.84 | $1.14 |
| October 2015 | $0.88 | $1.20 |
| September 2015 | $0.79 | $1.07 |
| August 2015 | $0.88 | $1.19 |
| July 2015 | $1 | $1.36 |
| June 2015 | $0.77 | $1.05 |
| May 2015 | $0.81 | $1.10 |
| April 2015 | $0.85 | $1.15 |
| March 2015 | $0.85 | $1.15 |
| February 2015 | $0.88 | $1.19 |
| January 2015 | $0.90 | $1.23 |
| December 2014 | $1.14 | $1.55 |
| November 2014 | $1.03 | $1.40 |
| October 2014 | $1.08 | $1.47 |
| September 2014 | $1.09 | $1.48 |
| August 2014 | $1.03 | $1.40 |
| July 2014 | $1.02 | $1.38 |
| June 2014 | $1.25 | $1.70 |
| May 2014 | $0.92 | $1.25 |
| April 2014 | $0.96 | $1.30 |
| March 2014 | $0.98 | $1.33 |
| February 2014 | $0.94 | $1.28 |
| January 2014 | $0.99 | $1.35 |
| December 2013 | $0.87 | $1.18 |
| November 2013 | $0.86 | $1.17 |
| October 2013 | $0.90 | $1.23 |
| September 2013 | $0.86 | $1.17 |
| August 2013 | $0.88 | $1.20 |
| July 2013 | $1.16 | $1.58 |
| June 2013 | $1.29 | $1.75 |
| May 2013 | $1.15 | $1.56 |
| April 2013 | $1.37 | $1.86 |
| March 2013 | $1.47 | $2 |
| February 2013 | $1.43 | $1.95 |
| January 2013 | $1.32 | $1.80 |
| December 2012 | $1.21 | $1.64 |
| November 2012 | $1.37 | $1.86 |
| October 2012 | $1.56 | $2.12 |
| September 2012 | $1.58 | $2.15 |
| August 2012 | $1.67 | $2.27 |
| July 2012 | $1.73 | $2.35 |
| June 2012 | $1.84 | $2.50 |
| May 2012 | $1.93 | $2.65 |
| April 2012 | $1.90 | $2.60 |
| March 2012 | $1.75 | $2.40 |
| February 2012 | $1.70 | $2.35 |
| January 2012 | $1.64 | $2.27 |
| December 2011 | $1.62 | $2.24 |
| November 2011 | $1.68 | $2.35 |
| October 2011 | $1.58 | $2.20 |
| September 2011 | $1.58 | $2.21 |
| August 2011 | $1.58 | $2.23 |
| July 2011 | $1.74 | $2.45 |
| June 2011 | $1.67 | $2.35 |
| May 2011 | $1.63 | $2.31 |
| April 2011 | $1.70 | $2.42 |
| March 2011 | $1.76 | $2.50 |
| February 2011 | $1.75 | $2.50 |
| January 2011 | $1.78 | $2.55 |
| December 2010 | $1.64 | $2.35 |
| November 2010 | $1.59 | $2.30 |
| October 2010 | $1.78 | $2.57 |
| September 2010 | $1.76 | $2.55 |
| August 2010 | $1.86 | $2.70 |
| July 2010 | $2.10 | $3.05 |
| June 2010 | $2.12 | $3.10 |
| May 2010 | $2.35 | $3.45 |
| April 2010 | $1.86 | $2.72 |
| March 2010 | $1.78 | $2.61 |
| February 2010 | $1.56 | $2.30 |
| January 2010 | $1.59 | $2.35 |
| December 2009 | $1.76 | $2.60 |
| November 2009 | $1.78 | $2.65 |
| October 2009 | $2.08 | $3.09 |
| September 2009 | $1.70 | $2.53 |
| August 2009 | $1.50 | $2.25 |
| July 2009 | $1.63 | $2.45 |
| June 2009 | $1.60 | $2.40 |
| May 2009 | $1.42 | $2.15 |
| April 2009 | $1.33 | $2.01 |
| March 2009 | $1.46 | $2.20 |
| February 2009 | $1.20 | $1.83 |
| January 2009 | $1.54 | $2.35 |
| December 2008 | $1.28 | $1.96 |
| November 2008 | $1.23 | $1.90 |
| October 2008 | $1.88 | $2.90 |
| September 2008 | $1.84 | $2.84 |
| August 2008 | $1.99 | $3.08 |
| July 2008 | $1.87 | $2.90 |
| June 2008 | $2.05 | $3.18 |
| May 2008 | $2.17 | $3.39 |
| April 2008 | $2.08 | $3.25 |
| March 2008 | $1.70 | $2.66 |
| February 2008 | $1.83 | $2.88 |
| January 2008 | $2.29 | $3.60 |
| December 2007 | $2.10 | $3.30 |
| November 2007 | $2.37 | $3.75 |
| October 2007 | $2.36 | $3.73 |
| September 2007 | $2.40 | $3.80 |
| August 2007 | $2.47 | $3.92 |
| July 2007 | $2.48 | $3.95 |
| June 2007 | $2.38 | $3.80 |
| May 2007 | $2.38 | $3.80 |
| April 2007 | $2.44 | $3.90 |
| March 2007 | $2.44 | $3.90 |
| February 2007 | $2.59 | $4.16 |
| January 2007 | $2.31 | $3.71 |
| December 2006 | $2.25 | $3.62 |
| November 2006 | $2.11 | $3.41 |
| October 2006 | $1.92 | $3.10 |
| September 2006 | $1.89 | $3.06 |
| August 2006 | $1.91 | $3.11 |
| July 2006 | $1.83 | $2.97 |
| June 2006 | $1.94 | $3.15 |
| May 2006 | $2.14 | $3.50 |
| April 2006 | $2.17 | $3.55 |
| March 2006 | $2.11 | $3.45 |
| February 2006 | $2.11 | $3.47 |
| January 2006 | $2.14 | $3.53 |
| December 2005 | $2.08 | $3.42 |
| November 2005 | $1.91 | $3.14 |
| October 2005 | $2.39 | $3.95 |
| September 2005 | $2.36 | $3.90 |
| August 2005 | $2.69 | $4.45 |
| July 2005 | $2.67 | $4.44 |
| June 2005 | $2.56 | $4.25 |
| May 2005 | $2.68 | $4.45 |
| April 2005 | $2.14 | $3.58 |
| March 2005 | $2.70 | $4.52 |
| February 2005 | $2.69 | $4.52 |
| January 2005 | $2.98 | $5 |
| December 2004 | $2.53 | $4.25 |
| November 2004 | $2.39 | $4.01 |
| October 2004 | $2.08 | $3.51 |
| September 2004 | $2.07 | $3.50 |
| August 2004 | $2.45 | $6.15 |
| July 2004 | $1.93 | $4.84 |
| June 2004 | $1.91 | $4.82 |
| May 2004 | $1.81 | $4.56 |
| April 2004 | $1.78 | $4.50 |
| March 2004 | $1.79 | $4.54 |
| February 2004 | $1.72 | $4.36 |
| January 2004 | $1.76 | $4.45 |
| December 2003 | $1.69 | $4.31 |
| November 2003 | $1.68 | $4.28 |
| October 2003 | $1.64 | $4.18 |
| September 2003 | $1.57 | $4.01 |
| August 2003 | $1.47 | $3.76 |
| July 2003 | $1.53 | $3.91 |
| June 2003 | $1.44 | $3.71 |
| May 2003 | $1.39 | $3.56 |
| April 2003 | $1.24 | $3.19 |
| March 2003 | $1.22 | $3.15 |
| February 2003 | $1.30 | $3.37 |
| January 2003 | $1.33 | $3.47 |
| December 2002 | $1.32 | $3.44 |
| November 2002 | $1.31 | $3.41 |
| October 2002 | $1.33 | $3.45 |
| September 2002 | $1.25 | $3.27 |
| August 2002 | $1.26 | $3.30 |
| July 2002 | $1.32 | $3.44 |
| June 2002 | $1.39 | $3.67 |
| May 2002 | $1.43 | $3.76 |
| April 2002 | $1.42 | $3.73 |
| March 2002 | $1.17 | $3.10 |
| February 2002 | $1.07 | $2.82 |
| January 2002 | $1.15 | $3.06 |
| December 2001 | $1.13 | $3 |
| November 2001 | $1.14 | $3.05 |
| October 2001 | $1.13 | $3 |
| September 2001 | $1.12 | $3 |
| August 2001 | $1.19 | $3.20 |
| July 2001 | $1.18 | $3.15 |
| June 2001 | $1.13 | $3.05 |
| May 2001 | $1.11 | $3 |
| April 2001 | $1.08 | $2.94 |
| March 2001 | $1.08 | $2.94 |
| February 2001 | $1.08 | $2.94 |
| January 2001 | $1.08 | $2.94 |
| December 2000 | $1.10 | $3 |
| November 2000 | $1.10 | $3 |
| October 2000 | $1.24 | $3.38 |
| September 2000 | $1.42 | $3.88 |
| August 2000 | $1.42 | $3.88 |
| July 2000 | $1.53 | $4.19 |
| June 2000 | $1.64 | $4.50 |
| May 2000 | $1.32 | $3.62 |
| April 2000 | $1.54 | $4.25 |
| March 2000 | $1.68 | $4.62 |
| February 2000 | $1.61 | $4.44 |
| January 2000 | $1.56 | $4.31 |
| December 1999 | $1.35 | $3.75 |
| November 1999 | $1.44 | $4 |
| October 1999 | $1.53 | $4.25 |
| September 1999 | $1.44 | $4 |
| August 1999 | $1.66 | $4.62 |
| July 1999 | $1.44 | $4 |
| June 1999 | $1.50 | $4.19 |
| May 1999 | $1.74 | $4.88 |
| April 1999 | $1.76 | $4.94 |
| March 1999 | $3.11 | $8.75 |
| February 1999 | $3.69 | $10.38 |
| January 1999 | $3.80 | $10.69 |
| December 1998 | $3.64 | $10.25 |
| November 1998 | $4.22 | $11.88 |
| October 1998 | $4.44 | $12.50 |
| September 1998 | $3.68 | $10.38 |
| August 1998 | $3.86 | $10.88 |
| July 1998 | $4.52 | $12.75 |
| June 1998 | $4.85 | $13.69 |
| May 1998 | $4.51 | $12.75 |
| April 1998 | $4.71 | $13.31 |
| March 1998 | $4.46 | $12.62 |
| February 1998 | $4.82 | $13.62 |
| January 1998 | $4.73 | $13.38 |
| December 1997 | $4.70 | $13.31 |
| November 1997 | $4.50 | $12.75 |
| October 1997 | $4.54 | $12.88 |
| September 1997 | $4.89 | $13.88 |
| August 1997 | $4.30 | $12.19 |
| July 1997 | $4.08 | $11.56 |
| June 1997 | $3.78 | $10.75 |
| May 1997 | $3.25 | $9.25 |
| April 1997 | $3.30 | $9.38 |
| March 1997 | $3.86 | $11 |
| February 1997 | $4.39 | $12.50 |
| January 1997 | $4.87 | $13.88 |
| December 1996 | $4.51 | $12.88 |
| November 1996 | $4.43 | $12.62 |
| October 1996 | $4.12 | $11.75 |
| September 1996 | $4.29 | $12.25 |
| August 1996 | $4.72 | $13.50 |
| July 1996 | $4.86 | $13.88 |
| June 1996 | $5.50 | $15.75 |
| May 1996 | $5.29 | $15.12 |
| April 1996 | $5.29 | $15.12 |
| March 1996 | $5.15 | $14.75 |
| February 1996 | $5.89 | $16.88 |
| January 1996 | $5.67 | $16.25 |
| December 1995 | $5.45 | $15.62 |
| November 1995 | $5.53 | $15.88 |
| October 1995 | $5.22 | $15 |
| September 1995 | $5.53 | $15.88 |
| August 1995 | $5.79 | $16.62 |
| July 1995 | $5.53 | $15.88 |
| June 1995 | $5.39 | $15.50 |
| May 1995 | $6 | $17.25 |
| April 1995 | $6.43 | $18.50 |
| March 1995 | $5.78 | $16.62 |
| February 1995 | $5.61 | $16.12 |
| January 1995 | $5.17 | $14.88 |
| December 1994 | $4.43 | $12.75 |
| November 1994 | $5 | $14.38 |
| October 1994 | $5.26 | $15.12 |
| September 1994 | $5.17 | $14.88 |
| August 1994 | $5.13 | $14.75 |
| July 1994 | $5.56 | $16 |
| June 1994 | $5.34 | $15.38 |
| May 1994 | $5.22 | $15 |
| April 1994 | $5.04 | $14.50 |
| March 1994 | $6 | $17.25 |
| February 1994 | $7.04 | $20.25 |
| January 1994 | $7.30 | $21 |
| December 1993 | $7.04 | $20.25 |
| November 1993 | $6.26 | $18 |
| October 1993 | $5.91 | $17 |
| September 1993 | $5.65 | $16.25 |
| August 1993 | $6.52 | $18.75 |
| July 1993 | $7.21 | $20.75 |
| June 1993 | $6.26 | $18 |
| May 1993 | $5.74 | $16.50 |
| April 1993 | $5.13 | $14.75 |
| March 1993 | $4.52 | $13 |
| February 1993 | $5.39 | $15.50 |
| January 1993 | $5.33 | $15.33 |
| December 1992 | $5.74 | $16.50 |
| November 1992 | $5.80 | $16.67 |
| October 1992 | $5.50 | $15.83 |
| September 1992 | $5.56 | $16 |
| August 1992 | $5.10 | $14.67 |
| July 1992 | $5.74 | $16.50 |
| June 1992 | $4.58 | $13.17 |
| May 1992 | $5.91 | $17 |
| April 1992 | $5.50 | $15.83 |
| March 1992 | $4.98 | $14.33 |
| February 1992 | $4.64 | $13.33 |
| January 1992 | $4.87 | $14 |
| December 1991 | $3.40 | $9.78 |
| November 1991 | $3.17 | $9.11 |
| October 1991 | $3.48 | $10 |
| September 1991 | $3.17 | $9.11 |
| August 1991 | $3.55 | $10.22 |
| July 1991 | $2.96 | $8.52 |
| June 1991 | $2.27 | $6.52 |
| May 1991 | $2.14 | $6.15 |
| April 1991 | $1.21 | $3.48 |
| March 1991 | $0.91 | $2.63 |
| February 1991 | $0.75 | $2.15 |
| January 1991 | $0.82 | $2.35 |
| December 1990 | $0.69 | $1.98 |
| November 1990 | $0.59 | $1.70 |
| October 1990 | $0.56 | $1.60 |
| September 1990 | $0.52 | $1.48 |
| August 1990 | $0.50 | $1.43 |
| July 1990 | $0.43 | $1.24 |
| June 1990 | $0.36 | $1.04 |
| May 1990 | $0.38 | $1.09 |
| April 1990 | $0.33 | $0.94 |
SPCO
Price: $1.30
52 week price:
Dividend Yield: 17.14%
Payout Ratio Range:
Earnings Per Share: -3.56 USD
P/E Ratio: -0.34
Exchange: PNK
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 100
Ebitda: -9.2 millionMarket Capitalization: 4.9 million
Average Dividend Frequency: 3