Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
55.33
-1.88 (-3.29%)
At close: Mar 28, 2025, 4:00 PM
54.22
-1.11 (-2.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.31 | 57.31 | 54.89 | 55.33 | 55.33 | -3.29% | 79,551 |
| Mar 27, 2025 | 57.45 | 57.47 | 56.20 | 57.21 | 57.21 | -0.28% | 96,133 |
| Mar 26, 2025 | 57.52 | 58.43 | 56.86 | 57.37 | 57.37 | 0.37% | 113,609 |
| Mar 25, 2025 | 58.17 | 58.67 | 57.12 | 57.16 | 57.16 | -1.90% | 136,934 |
| Mar 24, 2025 | 58.28 | 59.05 | 57.76 | 58.27 | 58.27 | 0.62% | 128,052 |
| Mar 21, 2025 | 58.21 | 58.24 | 56.68 | 57.91 | 57.91 | -1.65% | 390,370 |
| Mar 20, 2025 | 58.28 | 59.24 | 57.73 | 58.88 | 58.88 | 0.43% | 119,192 |
| Mar 19, 2025 | 58.62 | 59.05 | 57.72 | 58.63 | 58.63 | -0.14% | 140,549 |
| Mar 18, 2025 | 58.20 | 59.07 | 58.10 | 58.71 | 58.71 | 0.39% | 172,260 |
| Mar 17, 2025 | 57.39 | 59.06 | 57.10 | 58.48 | 58.48 | 1.37% | 208,309 |
| Mar 14, 2025 | 57.28 | 58.54 | 56.98 | 57.69 | 57.69 | 1.50% | 98,928 |
| Mar 13, 2025 | 57.07 | 58.54 | 56.69 | 56.84 | 56.84 | -0.75% | 103,092 |
| Mar 12, 2025 | 58.90 | 59.26 | 57.12 | 57.27 | 57.27 | -2.95% | 103,279 |
| Mar 11, 2025 | 58.79 | 59.41 | 57.81 | 59.01 | 59.01 | 1.86% | 120,962 |
| Mar 10, 2025 | 58.63 | 59.98 | 57.56 | 57.93 | 57.93 | -1.51% | 132,179 |
| Mar 7, 2025 | 59.20 | 59.76 | 58.61 | 58.82 | 58.82 | -1.26% | 96,021 |
| Mar 6, 2025 | 58.21 | 59.62 | 57.67 | 59.57 | 59.57 | 1.99% | 116,762 |
| Mar 5, 2025 | 56.95 | 58.74 | 56.50 | 58.41 | 58.41 | 3.03% | 104,719 |
| Mar 4, 2025 | 57.61 | 57.90 | 56.65 | 56.69 | 56.69 | -2.26% | 103,948 |
| Mar 3, 2025 | 61.72 | 61.72 | 57.93 | 58.00 | 58.00 | -6.09% | 228,150 |
| Feb 28, 2025 | 61.72 | 62.08 | 60.82 | 61.76 | 61.35 | 0.47% | 130,514 |
| Feb 27, 2025 | 61.69 | 62.23 | 61.12 | 61.47 | 61.07 | -1.13% | 156,118 |
| Feb 26, 2025 | 63.47 | 63.74 | 62.14 | 62.17 | 61.76 | -1.89% | 113,114 |
| Feb 25, 2025 | 62.91 | 64.21 | 62.85 | 63.37 | 62.95 | 1.44% | 90,879 |
| Feb 24, 2025 | 63.29 | 63.94 | 62.30 | 62.47 | 62.06 | -0.45% | 144,647 |
| Feb 21, 2025 | 64.59 | 64.67 | 62.10 | 62.75 | 62.34 | -1.82% | 140,619 |
| Feb 20, 2025 | 63.03 | 64.64 | 62.57 | 63.91 | 63.49 | 2.21% | 113,269 |
| Feb 19, 2025 | 60.33 | 63.43 | 59.55 | 62.53 | 62.12 | 0.06% | 161,490 |
| Feb 18, 2025 | 61.55 | 62.50 | 61.05 | 62.49 | 62.08 | 1.25% | 173,325 |
| Feb 14, 2025 | 62.82 | 63.51 | 61.36 | 61.72 | 61.31 | -0.99% | 91,824 |
| Feb 13, 2025 | 61.68 | 62.53 | 61.53 | 62.34 | 61.93 | 1.80% | 70,178 |
| Feb 12, 2025 | 61.84 | 62.15 | 60.87 | 61.24 | 60.84 | -2.38% | 87,054 |
| Feb 11, 2025 | 61.20 | 62.87 | 61.20 | 62.73 | 62.32 | 1.92% | 93,396 |
| Feb 10, 2025 | 61.85 | 61.85 | 60.95 | 61.55 | 61.14 | 0.47% | 140,001 |
| Feb 7, 2025 | 62.22 | 62.22 | 61.00 | 61.26 | 60.86 | -2.23% | 83,097 |
| Feb 6, 2025 | 62.68 | 62.87 | 61.99 | 62.66 | 62.25 | 0.97% | 84,798 |
| Feb 5, 2025 | 62.41 | 62.41 | 61.29 | 62.06 | 61.65 | -0.56% | 121,578 |
| Feb 4, 2025 | 60.82 | 62.47 | 60.82 | 62.41 | 62.00 | 2.04% | 106,636 |
| Feb 3, 2025 | 62.40 | 62.50 | 60.64 | 61.16 | 60.76 | -3.52% | 118,290 |
| Jan 31, 2025 | 64.00 | 64.40 | 62.86 | 63.39 | 62.97 | -1.49% | 501,573 |
| Jan 30, 2025 | 64.34 | 64.82 | 63.76 | 64.35 | 63.93 | 0.99% | 110,383 |
| Jan 29, 2025 | 63.94 | 64.26 | 63.15 | 63.72 | 63.30 | -0.99% | 128,965 |
| Jan 28, 2025 | 64.69 | 64.94 | 63.74 | 64.36 | 63.94 | -0.89% | 100,435 |
| Jan 27, 2025 | 62.91 | 65.89 | 62.81 | 64.94 | 64.51 | 3.41% | 182,912 |
| Jan 24, 2025 | 63.36 | 65.40 | 62.64 | 62.80 | 62.39 | -1.30% | 84,010 |
| Jan 23, 2025 | 62.77 | 63.87 | 62.32 | 63.63 | 63.21 | 0.62% | 112,598 |
| Jan 22, 2025 | 65.07 | 65.78 | 63.17 | 63.24 | 62.82 | -3.58% | 114,113 |
| Jan 21, 2025 | 64.12 | 65.68 | 64.12 | 65.59 | 65.16 | 2.69% | 121,580 |
| Jan 17, 2025 | 64.26 | 64.26 | 63.09 | 63.87 | 63.45 | 0.47% | 107,657 |
| Jan 16, 2025 | 63.13 | 63.72 | 62.34 | 63.57 | 63.15 | 0.08% | 77,355 |