Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
75.71
+0.36 (0.48%)
Nov 21, 2024, 11:38 AM EST - Market open
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 74.84 | 75.43 | 73.12 | 75.35 | 75.35 | 0.05% | 311,840 |
| Nov 19, 2024 | 75.02 | 75.39 | 74.11 | 75.31 | 75.31 | 0.07% | 133,471 |
| Nov 18, 2024 | 75.14 | 75.42 | 74.12 | 75.26 | 75.26 | 0.70% | 114,745 |
| Nov 15, 2024 | 76.49 | 76.65 | 74.69 | 74.74 | 74.74 | -1.53% | 118,712 |
| Nov 14, 2024 | 76.79 | 77.07 | 75.33 | 75.90 | 75.90 | -0.65% | 76,803 |
| Nov 13, 2024 | 77.92 | 78.09 | 76.28 | 76.40 | 76.40 | -0.87% | 83,741 |
| Nov 12, 2024 | 78.48 | 79.87 | 77.05 | 77.07 | 77.07 | -3.09% | 77,365 |
| Nov 11, 2024 | 79.96 | 80.36 | 79.43 | 79.53 | 79.53 | 0.61% | 79,846 |
| Nov 8, 2024 | 79.57 | 79.84 | 78.90 | 79.05 | 79.05 | -0.24% | 94,229 |
| Nov 7, 2024 | 80.71 | 80.84 | 78.19 | 79.24 | 79.24 | -2.27% | 152,969 |
| Nov 6, 2024 | 78.32 | 82.08 | 77.80 | 81.08 | 81.08 | 9.07% | 190,165 |
| Nov 5, 2024 | 72.35 | 74.56 | 72.30 | 74.34 | 74.34 | 2.07% | 92,030 |
| Nov 4, 2024 | 72.54 | 73.70 | 72.31 | 72.83 | 72.83 | -0.08% | 90,682 |
| Nov 1, 2024 | 72.56 | 73.47 | 72.08 | 72.89 | 72.89 | 0.76% | 155,256 |
| Oct 31, 2024 | 74.07 | 74.40 | 72.16 | 72.34 | 72.34 | -2.83% | 134,508 |
| Oct 30, 2024 | 75.15 | 79.40 | 73.37 | 74.45 | 74.45 | 2.04% | 149,602 |
| Oct 29, 2024 | 73.18 | 73.58 | 72.44 | 72.96 | 72.96 | -1.23% | 97,726 |
| Oct 28, 2024 | 73.47 | 74.26 | 73.24 | 73.87 | 73.87 | 1.75% | 54,518 |
| Oct 25, 2024 | 73.55 | 73.55 | 72.12 | 72.60 | 72.60 | -0.44% | 70,128 |
| Oct 24, 2024 | 72.83 | 72.97 | 72.00 | 72.92 | 72.92 | 0.26% | 49,719 |
| Oct 23, 2024 | 71.81 | 73.06 | 71.41 | 72.73 | 72.73 | 0.54% | 95,689 |
| Oct 22, 2024 | 73.20 | 73.34 | 72.27 | 72.34 | 72.34 | -1.66% | 64,158 |
| Oct 21, 2024 | 75.63 | 75.63 | 73.56 | 73.56 | 73.56 | -2.60% | 84,991 |
| Oct 18, 2024 | 76.21 | 76.21 | 75.29 | 75.52 | 75.52 | -0.64% | 86,959 |
| Oct 17, 2024 | 75.92 | 76.47 | 75.28 | 76.01 | 76.01 | -0.22% | 61,050 |
| Oct 16, 2024 | 75.20 | 76.40 | 74.67 | 76.18 | 76.18 | 1.84% | 72,777 |
| Oct 15, 2024 | 74.49 | 75.98 | 74.49 | 74.80 | 74.80 | -0.11% | 114,088 |
| Oct 14, 2024 | 74.64 | 75.01 | 73.75 | 74.88 | 74.88 | -0.11% | 108,975 |
| Oct 11, 2024 | 73.94 | 75.19 | 73.31 | 74.96 | 74.96 | 1.70% | 124,924 |
| Oct 10, 2024 | 73.56 | 74.20 | 73.10 | 73.71 | 73.71 | -0.75% | 118,986 |
| Oct 9, 2024 | 74.05 | 75.24 | 73.17 | 74.27 | 74.27 | 0.13% | 103,034 |
| Oct 8, 2024 | 76.18 | 76.18 | 74.17 | 74.17 | 74.17 | -2.72% | 65,890 |
| Oct 7, 2024 | 76.55 | 76.95 | 75.97 | 76.24 | 76.24 | -1.29% | 67,687 |
| Oct 4, 2024 | 77.68 | 77.68 | 76.46 | 77.24 | 77.24 | 1.09% | 59,487 |
| Oct 3, 2024 | 76.75 | 77.55 | 76.34 | 76.41 | 76.41 | -1.42% | 96,228 |
| Oct 2, 2024 | 77.23 | 78.32 | 77.11 | 77.51 | 77.51 | 0.30% | 109,403 |
| Oct 1, 2024 | 77.38 | 77.44 | 75.65 | 77.28 | 77.28 | 0.04% | 110,147 |
| Sep 30, 2024 | 77.36 | 77.99 | 76.10 | 77.25 | 77.25 | -1.23% | 80,199 |
| Sep 27, 2024 | 78.72 | 79.40 | 77.61 | 78.21 | 78.21 | 0.55% | 78,296 |
| Sep 26, 2024 | 77.01 | 77.97 | 76.42 | 77.78 | 77.78 | 2.46% | 90,896 |
| Sep 25, 2024 | 76.67 | 76.67 | 75.61 | 75.91 | 75.91 | -0.77% | 96,208 |
| Sep 24, 2024 | 76.03 | 76.92 | 76.03 | 76.50 | 76.50 | 1.31% | 78,518 |
| Sep 23, 2024 | 76.18 | 76.52 | 75.01 | 75.51 | 75.51 | -0.46% | 74,689 |
| Sep 20, 2024 | 76.74 | 77.03 | 75.28 | 75.86 | 75.86 | -2.13% | 350,744 |
| Sep 19, 2024 | 78.34 | 78.34 | 76.42 | 77.51 | 77.51 | 1.28% | 79,129 |
| Sep 18, 2024 | 75.24 | 78.70 | 75.23 | 76.53 | 76.53 | 1.22% | 116,239 |
| Sep 17, 2024 | 75.36 | 76.71 | 74.52 | 75.61 | 75.61 | 1.39% | 97,382 |
| Sep 16, 2024 | 74.53 | 75.24 | 73.78 | 74.57 | 74.57 | 1.03% | 65,250 |
| Sep 13, 2024 | 73.20 | 74.06 | 72.85 | 73.81 | 73.81 | 1.91% | 119,605 |
| Sep 12, 2024 | 71.75 | 72.77 | 71.00 | 72.43 | 72.43 | 0.92% | 81,207 |
| Sep 11, 2024 | 71.34 | 72.07 | 69.78 | 71.77 | 71.77 | -0.22% | 132,393 |
| Sep 10, 2024 | 72.06 | 72.06 | 70.68 | 71.93 | 71.93 | 0.47% | 69,501 |
| Sep 9, 2024 | 71.87 | 72.60 | 71.03 | 71.59 | 71.59 | -0.90% | 90,270 |
| Sep 6, 2024 | 72.91 | 73.57 | 71.95 | 72.24 | 72.24 | -1.16% | 61,713 |
| Sep 5, 2024 | 74.98 | 74.98 | 72.77 | 73.09 | 73.09 | -1.50% | 160,448 |
| Sep 4, 2024 | 74.85 | 75.55 | 73.92 | 74.20 | 74.20 | -1.41% | 147,786 |
| Sep 3, 2024 | 76.59 | 76.70 | 74.93 | 75.26 | 75.26 | -3.05% | 198,323 |
| Aug 30, 2024 | 77.93 | 78.18 | 76.36 | 77.63 | 77.63 | -1.10% | 113,936 |
| Aug 29, 2024 | 78.15 | 79.43 | 76.03 | 78.49 | 78.11 | 1.50% | 123,915 |
| Aug 28, 2024 | 77.06 | 78.00 | 76.73 | 77.33 | 76.96 | -0.22% | 246,689 |
| Aug 27, 2024 | 77.60 | 77.77 | 76.80 | 77.50 | 77.13 | -0.36% | 90,912 |
| Aug 26, 2024 | 77.84 | 78.81 | 77.75 | 77.78 | 77.41 | 1.03% | 100,952 |
| Aug 23, 2024 | 75.87 | 77.93 | 75.58 | 76.99 | 76.62 | 2.39% | 153,083 |
| Aug 22, 2024 | 75.26 | 75.83 | 74.92 | 75.19 | 74.83 | -0.53% | 205,927 |
| Aug 21, 2024 | 75.91 | 76.14 | 75.08 | 75.59 | 75.23 | 0.44% | 70,849 |
| Aug 20, 2024 | 75.38 | 75.69 | 74.62 | 75.26 | 74.90 | -0.63% | 160,035 |
| Aug 19, 2024 | 75.70 | 76.04 | 75.24 | 75.74 | 75.38 | 0.36% | 88,045 |
| Aug 16, 2024 | 74.27 | 75.47 | 73.62 | 75.47 | 75.11 | 1.48% | 124,083 |
| Aug 15, 2024 | 73.23 | 75.42 | 72.30 | 74.37 | 74.01 | 4.13% | 151,614 |
| Aug 14, 2024 | 71.60 | 72.25 | 70.54 | 71.42 | 71.08 | 0.25% | 176,447 |
| Aug 13, 2024 | 71.42 | 72.17 | 70.58 | 71.24 | 70.90 | 0.85% | 140,967 |
| Aug 12, 2024 | 71.78 | 71.78 | 70.44 | 70.64 | 70.30 | -1.60% | 97,232 |
| Aug 9, 2024 | 73.81 | 73.81 | 71.68 | 71.79 | 71.45 | -3.14% | 103,860 |
| Aug 8, 2024 | 73.10 | 74.55 | 72.43 | 74.12 | 73.76 | 2.15% | 117,412 |
| Aug 7, 2024 | 74.50 | 74.71 | 72.04 | 72.56 | 72.21 | -0.97% | 123,381 |
| Aug 6, 2024 | 72.75 | 73.70 | 72.00 | 73.27 | 72.92 | 0.37% | 237,580 |
| Aug 5, 2024 | 75.10 | 75.10 | 72.67 | 73.00 | 72.65 | -6.48% | 181,059 |
| Aug 2, 2024 | 77.23 | 79.90 | 76.50 | 78.06 | 77.69 | -2.61% | 267,514 |
| Aug 1, 2024 | 85.30 | 86.00 | 79.48 | 80.15 | 79.77 | -5.29% | 236,664 |
| Jul 31, 2024 | 84.58 | 87.45 | 81.77 | 84.63 | 84.22 | -6.00% | 342,719 |
| Jul 30, 2024 | 89.39 | 90.55 | 89.04 | 90.03 | 89.60 | 0.59% | 70,304 |
| Jul 29, 2024 | 90.85 | 90.85 | 88.29 | 89.50 | 89.07 | -1.17% | 74,160 |
| Jul 26, 2024 | 91.92 | 91.92 | 89.60 | 90.56 | 90.13 | 0.01% | 138,024 |
| Jul 25, 2024 | 90.17 | 91.25 | 89.68 | 90.55 | 90.12 | 1.26% | 167,584 |
| Jul 24, 2024 | 90.23 | 90.67 | 88.76 | 89.42 | 88.99 | -0.84% | 150,823 |
| Jul 23, 2024 | 89.79 | 90.88 | 88.53 | 90.18 | 89.75 | 0.41% | 124,753 |
| Jul 22, 2024 | 89.39 | 90.65 | 87.40 | 89.81 | 89.38 | 0.62% | 141,743 |
| Jul 19, 2024 | 90.59 | 90.68 | 88.94 | 89.26 | 88.83 | -0.71% | 118,200 |
| Jul 18, 2024 | 91.17 | 92.45 | 89.87 | 89.90 | 89.47 | -2.22% | 132,170 |
| Jul 17, 2024 | 92.51 | 94.77 | 91.83 | 91.94 | 91.50 | -1.21% | 128,998 |
| Jul 16, 2024 | 89.64 | 93.45 | 89.55 | 93.07 | 92.62 | 4.64% | 144,721 |
| Jul 15, 2024 | 88.76 | 89.99 | 88.00 | 88.94 | 88.51 | 1.47% | 91,460 |
| Jul 12, 2024 | 88.00 | 88.42 | 86.85 | 87.65 | 87.23 | 1.00% | 74,748 |
| Jul 11, 2024 | 85.23 | 87.53 | 84.80 | 86.78 | 86.36 | 4.33% | 103,325 |
| Jul 10, 2024 | 82.78 | 83.33 | 82.01 | 83.18 | 82.78 | 1.22% | 57,025 |
| Jul 9, 2024 | 83.00 | 83.23 | 81.95 | 82.18 | 81.79 | -1.34% | 63,039 |
| Jul 8, 2024 | 83.28 | 84.37 | 83.28 | 83.30 | 82.90 | 1.04% | 45,131 |
| Jul 5, 2024 | 82.21 | 82.92 | 81.82 | 82.44 | 82.04 | -0.63% | 48,358 |
| Jul 3, 2024 | 83.84 | 83.93 | 82.32 | 82.96 | 82.56 | -0.30% | 32,638 |
| Jul 2, 2024 | 83.13 | 83.51 | 82.38 | 83.21 | 82.81 | 0.53% | 58,941 |