Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	54.18	54.79	53.74	53.90	53.90	-0.96%	102,851
May 8, 2025	54.13	55.14	53.41	54.42	54.42	1.68%	95,767
May 7, 2025	54.39	54.90	53.14	53.52	53.52	-0.07%	99,078
May 6, 2025	53.30	53.77	52.11	53.56	53.56	-0.02%	148,688
May 5, 2025	54.39	54.75	53.47	53.57	53.57	-2.28%	132,556
May 2, 2025	54.05	55.30	53.36	54.82	54.82	2.60%	243,540
May 1, 2025	50.60	53.71	50.00	53.43	53.43	5.68%	321,641
Apr 30, 2025	50.43	51.02	48.50	50.56	50.56	-2.02%	183,798
Apr 29, 2025	51.16	53.86	50.31	51.60	51.60	7.08%	235,873
Apr 28, 2025	48.28	48.94	47.49	48.19	48.19	-0.10%	201,460
Apr 25, 2025	48.09	48.34	47.57	48.24	48.24	-0.76%	145,736
Apr 24, 2025	48.55	48.95	47.95	48.61	48.61	-0.02%	183,697
Apr 23, 2025	50.32	51.52	48.40	48.62	48.62	-0.84%	343,066
Apr 22, 2025	47.58	49.31	46.97	49.03	49.03	3.97%	181,838
Apr 21, 2025	47.05	47.52	46.07	47.16	47.16	-0.46%	162,218
Apr 17, 2025	46.98	47.89	46.98	47.38	47.38	0.87%	102,260
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