Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
47.20
-0.93 (-1.93%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 48.21 | 48.90 | 47.10 | 47.20 | 47.20 | -1.93% | 86,988 |
| Oct 9, 2025 | 48.70 | 48.91 | 47.90 | 48.13 | 48.13 | -1.33% | 77,937 |
| Oct 8, 2025 | 47.61 | 48.83 | 47.23 | 48.78 | 48.78 | 2.26% | 94,371 |
| Oct 7, 2025 | 48.49 | 48.49 | 47.68 | 47.70 | 47.70 | -1.91% | 116,840 |
| Oct 6, 2025 | 49.23 | 49.67 | 48.63 | 48.63 | 48.63 | -1.02% | 103,605 |
| Oct 3, 2025 | 48.97 | 50.09 | 48.84 | 49.13 | 49.13 | 0.70% | 147,719 |
| Oct 2, 2025 | 47.56 | 49.06 | 47.56 | 48.79 | 48.79 | 2.31% | 117,090 |
| Oct 1, 2025 | 47.50 | 48.32 | 47.09 | 47.69 | 47.69 | -0.02% | 120,006 |
| Sep 30, 2025 | 47.29 | 47.78 | 47.10 | 47.70 | 47.70 | 0.85% | 95,594 |
| Sep 29, 2025 | 47.30 | 47.59 | 46.40 | 47.30 | 47.30 | 0.15% | 178,376 |
| Sep 26, 2025 | 46.79 | 47.46 | 46.62 | 47.23 | 47.23 | 1.70% | 146,303 |
| Sep 25, 2025 | 47.43 | 47.60 | 46.43 | 46.44 | 46.44 | -2.35% | 158,161 |
| Sep 24, 2025 | 47.25 | 48.24 | 47.20 | 47.56 | 47.56 | 0.76% | 181,049 |
| Sep 23, 2025 | 48.04 | 48.99 | 47.16 | 47.20 | 47.20 | -1.69% | 140,966 |
| Sep 22, 2025 | 48.17 | 48.64 | 47.51 | 48.01 | 48.01 | -1.13% | 142,174 |
| Sep 19, 2025 | 50.11 | 50.11 | 48.56 | 48.56 | 48.56 | -2.69% | 386,405 |
| Sep 18, 2025 | 49.06 | 50.29 | 48.84 | 49.90 | 49.90 | 2.11% | 156,499 |
| Sep 17, 2025 | 48.90 | 50.77 | 48.52 | 48.87 | 48.87 | 0.16% | 178,171 |
| Sep 16, 2025 | 48.41 | 48.95 | 47.69 | 48.79 | 48.79 | 0.27% | 187,042 |
| Sep 15, 2025 | 48.34 | 49.01 | 47.93 | 48.66 | 48.66 | 1.14% | 178,856 |
| Sep 12, 2025 | 49.25 | 49.25 | 48.07 | 48.11 | 48.11 | -2.83% | 82,561 |
| Sep 11, 2025 | 47.87 | 49.56 | 47.87 | 49.51 | 49.51 | 3.02% | 166,441 |
| Sep 10, 2025 | 48.53 | 48.71 | 47.77 | 48.06 | 48.06 | -1.50% | 174,027 |
| Sep 9, 2025 | 50.00 | 50.00 | 48.62 | 48.79 | 48.79 | -2.48% | 109,983 |
| Sep 8, 2025 | 50.17 | 50.17 | 49.00 | 50.03 | 50.03 | -0.24% | 106,988 |
| Sep 5, 2025 | 49.51 | 50.89 | 49.28 | 50.15 | 50.15 | 1.31% | 147,947 |
| Sep 4, 2025 | 48.92 | 49.62 | 48.07 | 49.50 | 49.50 | 2.36% | 145,929 |
| Sep 3, 2025 | 48.54 | 49.17 | 48.04 | 48.36 | 48.36 | -1.27% | 156,854 |
| Sep 2, 2025 | 49.38 | 49.65 | 48.43 | 48.98 | 48.98 | -2.10% | 166,481 |
| Aug 29, 2025 | 50.20 | 50.35 | 49.62 | 50.03 | 50.03 | -0.44% | 148,328 |
| Aug 28, 2025 | 51.79 | 51.79 | 49.97 | 50.25 | 49.87 | -2.22% | 152,297 |
| Aug 27, 2025 | 50.53 | 52.03 | 50.27 | 51.39 | 51.00 | 1.28% | 1,037,736 |
| Aug 26, 2025 | 50.36 | 51.48 | 50.00 | 50.74 | 50.35 | 0.38% | 302,328 |
| Aug 25, 2025 | 51.68 | 51.75 | 50.17 | 50.55 | 50.16 | -2.58% | 173,740 |
| Aug 22, 2025 | 50.00 | 52.30 | 49.82 | 51.89 | 51.49 | 4.20% | 163,208 |
| Aug 21, 2025 | 49.26 | 49.96 | 49.05 | 49.80 | 49.42 | 0.22% | 119,446 |
| Aug 20, 2025 | 49.57 | 50.04 | 48.87 | 49.69 | 49.31 | 0.30% | 137,074 |
| Aug 19, 2025 | 49.03 | 50.03 | 48.66 | 49.54 | 49.16 | 1.77% | 109,847 |
| Aug 18, 2025 | 49.08 | 49.89 | 48.46 | 48.68 | 48.31 | -1.36% | 143,134 |
| Aug 15, 2025 | 50.62 | 50.62 | 49.20 | 49.35 | 48.97 | -2.03% | 111,157 |
| Aug 14, 2025 | 49.91 | 50.37 | 49.27 | 50.37 | 49.99 | -0.61% | 112,433 |
| Aug 13, 2025 | 50.39 | 51.13 | 49.61 | 50.68 | 50.29 | 0.58% | 125,046 |
| Aug 12, 2025 | 49.19 | 50.39 | 48.78 | 50.39 | 50.01 | 3.66% | 101,288 |
| Aug 11, 2025 | 48.60 | 49.25 | 47.97 | 48.61 | 48.24 | -0.61% | 111,712 |
| Aug 8, 2025 | 49.26 | 49.51 | 48.80 | 48.91 | 48.54 | -0.77% | 68,294 |
| Aug 7, 2025 | 49.66 | 50.15 | 48.96 | 49.29 | 48.91 | 0.06% | 74,418 |
| Aug 6, 2025 | 50.80 | 50.80 | 49.23 | 49.26 | 48.88 | -2.88% | 99,927 |
| Aug 5, 2025 | 50.24 | 50.97 | 49.78 | 50.72 | 50.33 | 1.79% | 148,115 |
| Aug 4, 2025 | 50.19 | 50.49 | 49.72 | 49.83 | 49.45 | -0.06% | 110,624 |
| Aug 1, 2025 | 50.16 | 50.92 | 49.52 | 49.86 | 49.48 | -1.79% | 168,493 |