Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	46.98	47.89	46.98	47.38	47.38	0.87%	102,215
Apr 16, 2025	47.49	47.91	46.23	46.97	46.97	-1.32%	105,113
Apr 15, 2025	47.67	48.00	47.29	47.60	47.60	-0.77%	112,931
Apr 14, 2025	48.50	48.57	47.05	47.97	47.97	-0.21%	112,575
Apr 11, 2025	47.59	48.45	46.33	48.07	48.07	1.03%	133,675
Apr 10, 2025	48.06	48.06	45.70	47.58	47.58	-4.25%	164,231
Apr 9, 2025	44.97	50.32	44.23	49.69	49.69	9.79%	181,781
Apr 8, 2025	48.65	49.22	44.68	45.26	45.26	-5.06%	136,525
Apr 7, 2025	47.00	50.04	45.94	47.67	47.67	-1.63%	176,329
Apr 4, 2025	48.07	48.90	46.52	48.46	48.46	-2.85%	184,812
Apr 3, 2025	52.76	52.76	49.55	49.88	49.88	-8.56%	147,149
Apr 2, 2025	53.87	54.62	53.42	54.55	54.55	0.66%	72,781
Apr 1, 2025	54.51	55.03	53.67	54.19	54.19	-1.54%	99,230
Mar 31, 2025	55.15	55.44	54.31	55.04	55.04	-0.52%	115,370
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