Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	51.79	51.79	49.97	50.25	50.25	-2.22%	145,784
Aug 27, 2025	50.53	52.03	50.27	51.39	51.39	1.28%	1,037,736
Aug 26, 2025	50.36	51.48	50.00	50.74	50.74	0.38%	302,328
Aug 25, 2025	51.68	51.75	50.17	50.55	50.55	-2.58%	173,740
Aug 22, 2025	50.00	52.30	49.82	51.89	51.89	4.20%	163,208
Aug 21, 2025	49.26	49.96	49.05	49.80	49.80	0.22%	119,446
Aug 20, 2025	49.57	50.04	48.87	49.69	49.69	0.30%	137,074
Aug 19, 2025	49.03	50.03	48.66	49.54	49.54	1.77%	109,847
Aug 18, 2025	49.08	49.89	48.46	48.68	48.68	-1.36%	143,134
Aug 15, 2025	50.62	50.62	49.20	49.35	49.35	-2.03%	111,157
Aug 14, 2025	49.91	50.37	49.27	50.37	50.37	-0.61%	112,433
Aug 13, 2025	50.39	51.13	49.61	50.68	50.68	0.58%	125,046
Aug 12, 2025	49.19	50.39	48.78	50.39	50.39	3.66%	101,288
Aug 11, 2025	48.60	49.25	47.97	48.61	48.61	-0.61%	111,712
Aug 8, 2025	49.26	49.51	48.80	48.91	48.91	-0.77%	68,294
Aug 7, 2025	49.66	50.15	48.96	49.29	49.29	0.06%	74,418
Aug 6, 2025	50.80	50.80	49.23	49.26	49.26	-2.88%	99,927
Aug 5, 2025	50.24	50.97	49.78	50.72	50.72	1.79%	148,115
Aug 4, 2025	50.19	50.49	49.72	49.83	49.83	-0.06%	110,624
Aug 1, 2025	50.16	50.92	49.52	49.86	49.86	-1.79%	168,493
Jul 31, 2025	48.80	51.24	48.67	50.77	50.77	1.74%	209,912
Jul 30, 2025	52.80	52.80	47.94	49.90	49.90	-9.67%	327,576
Jul 29, 2025	56.09	56.41	55.17	55.24	55.24	-1.66%	91,847
Jul 28, 2025	56.90	56.90	56.07	56.17	56.17	-1.54%	74,794
Jul 25, 2025	56.67	57.36	55.97	57.05	57.05	0.67%	56,339
Jul 24, 2025	57.04	57.45	56.09	56.67	56.67	-1.94%	86,531
Jul 23, 2025	57.90	58.23	57.21	57.79	57.79	1.07%	66,531
Jul 22, 2025	56.50	57.44	56.43	57.18	57.18	1.49%	92,044
Jul 21, 2025	56.71	57.29	56.30	56.34	56.34	0.11%	57,887
Jul 18, 2025	57.58	57.58	55.86	56.28	56.28	-1.76%	100,709
Jul 17, 2025	56.31	57.64	56.31	57.29	57.29	0.84%	96,244
Jul 16, 2025	56.59	57.25	55.71	56.81	56.81	0.42%	97,296
Jul 15, 2025	58.73	58.73	56.57	56.57	56.57	-3.00%	104,246
Jul 14, 2025	58.53	58.98	57.76	58.32	58.32	-1.19%	83,853
Jul 11, 2025	58.86	59.15	58.31	59.02	59.02	-1.22%	71,932
Jul 10, 2025	59.86	60.85	59.42	59.75	59.75	0.12%	79,568
Jul 9, 2025	59.62	59.81	58.31	59.68	59.68	0.83%	101,947
Jul 8, 2025	58.18	60.01	58.18	59.19	59.19	2.81%	104,432
Jul 7, 2025	58.41	58.96	57.27	57.57	57.57	-2.84%	70,620
Jul 3, 2025	58.78	59.57	58.61	59.25	59.25	0.75%	51,734
Jul 2, 2025	57.47	59.07	56.65	58.81	58.81	2.81%	103,773
Jul 1, 2025	54.28	58.29	54.28	57.20	57.20	4.80%	112,215
Jun 30, 2025	55.52	55.79	54.54	54.58	54.58	-1.50%	89,637
Jun 27, 2025	55.55	56.24	54.89	55.41	55.41	0.27%	226,662
Jun 26, 2025	54.97	55.52	54.97	55.26	55.26	1.28%	58,997
Jun 25, 2025	54.99	55.08	53.61	54.56	54.56	-1.18%	144,083
Jun 24, 2025	55.11	56.15	55.04	55.21	55.21	0.77%	84,232
Jun 23, 2025	53.71	54.94	53.63	54.79	54.79	1.92%	75,242
Jun 20, 2025	54.56	54.93	53.59	53.76	53.76	-0.88%	162,560
Jun 18, 2025	53.73	55.26	53.49	54.24	54.24	0.33%	81,044