Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	47.51	47.69	46.41	46.84	46.84	-0.23%	94,880
Mar 12, 2026	45.99	47.02	45.97	46.95	46.95	0.66%	125,906
Mar 11, 2026	47.03	47.10	46.30	46.64	46.64	-1.14%	89,732
Mar 10, 2026	47.89	48.47	46.97	47.18	47.18	-1.67%	128,996
Mar 9, 2026	47.01	48.36	46.35	47.98	47.98	-0.04%	117,465
Mar 6, 2026	47.96	48.49	47.40	48.00	48.00	-1.72%	137,488
Mar 5, 2026	49.52	49.92	48.36	48.84	48.84	-1.95%	156,540
Mar 4, 2026	49.71	49.93	49.30	49.81	49.81	0.81%	110,861
Mar 3, 2026	48.86	49.83	48.14	49.41	49.41	-2.18%	167,145
Mar 2, 2026	49.60	51.71	49.24	50.51	50.51	-0.75%	145,859
Feb 27, 2026	50.49	51.43	50.04	50.89	50.50	-0.86%	177,857
Feb 26, 2026	50.79	52.07	50.53	51.33	50.93	1.56%	214,920
Feb 25, 2026	52.18	54.04	49.23	50.54	50.15	-3.75%	299,055
Feb 24, 2026	53.65	55.13	51.92	52.51	52.10	-1.91%	279,813
Feb 23, 2026	60.98	60.98	52.57	53.53	53.11	-20.38%	399,068
Feb 20, 2026	66.25	67.69	65.69	67.23	66.71	1.42%	210,265
Feb 19, 2026	65.81	66.35	64.86	66.29	65.78	0.27%	125,154
Feb 18, 2026	66.65	67.52	65.90	66.11	65.60	-0.53%	144,149
Feb 17, 2026	66.93	67.20	65.59	66.46	65.94	-0.48%	195,004
Feb 13, 2026	66.60	67.03	66.07	66.78	66.26	0.42%	130,283
Feb 12, 2026	66.60	68.00	65.19	66.50	65.98	0.65%	165,691
Feb 11, 2026	65.08	66.21	64.90	66.07	65.56	2.13%	139,057
Feb 10, 2026	63.38	65.08	62.75	64.69	64.19	2.50%	128,635
Feb 9, 2026	62.75	63.40	62.16	63.11	62.62	0.61%	90,874
Feb 6, 2026	61.71	63.81	61.71	62.73	62.24	1.62%	241,321
Feb 5, 2026	63.43	63.43	61.21	61.73	61.25	-2.89%	198,781
Feb 4, 2026	59.98	63.59	59.66	63.57	63.08	7.15%	311,968
Feb 3, 2026	58.54	60.00	58.46	59.33	58.87	1.18%	168,297
Feb 2, 2026	57.51	59.00	56.97	58.64	58.18	1.79%	140,137
Jan 30, 2026	56.30	58.01	56.30	57.61	57.16	1.07%	193,978
Jan 29, 2026	56.26	57.52	55.70	57.00	56.56	1.57%	176,683
Jan 28, 2026	56.39	56.56	55.45	56.12	55.68	-0.04%	244,764
Jan 27, 2026	55.65	56.29	55.39	56.14	55.70	0.79%	227,073
Jan 26, 2026	56.12	56.18	55.01	55.70	55.27	-0.48%	259,694
Jan 23, 2026	56.41	57.13	55.66	55.97	55.54	2.32%	171,634
Jan 22, 2026	53.28	54.75	53.28	54.70	54.28	2.65%	158,118
Jan 21, 2026	51.36	53.40	51.36	53.29	52.88	4.29%	235,959
Jan 20, 2026	50.57	51.22	50.37	51.10	50.70	-0.93%	147,097
Jan 16, 2026	51.53	51.94	50.52	51.58	51.18	-0.64%	206,164
Jan 15, 2026	51.19	52.61	51.02	51.91	51.51	1.39%	260,635
Jan 14, 2026	51.30	51.95	51.16	51.20	50.80	0.08%	216,465
Jan 13, 2026	52.16	52.24	51.16	51.16	50.76	-1.48%	215,480
Jan 12, 2026	51.31	52.85	51.13	51.93	51.53	1.54%	424,711
Jan 9, 2026	50.49	51.51	49.99	51.14	50.74	1.23%	350,642
Jan 8, 2026	49.59	51.30	49.59	50.52	50.13	0.98%	254,149
Jan 7, 2026	49.46	50.08	48.78	50.03	49.64	1.48%	130,333
Jan 6, 2026	47.29	49.70	47.29	49.30	48.92	3.59%	149,743
Jan 5, 2026	47.00	48.36	46.98	47.59	47.22	0.91%	127,823
Jan 2, 2026	47.40	47.57	46.94	47.16	46.79	-0.42%	114,199
Dec 31, 2025	47.37	47.53	46.88	47.36	46.99	-0.02%	108,752