Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	54.71	55.01	54.03	54.06	54.06	-1.64%	74,787
Jun 16, 2025	55.19	55.51	54.72	54.96	54.96	0.99%	66,075
Jun 13, 2025	54.57	55.44	54.37	54.42	54.42	-2.26%	83,641
Jun 12, 2025	55.81	56.40	55.19	55.68	55.68	-1.50%	64,684
Jun 11, 2025	57.05	57.49	56.06	56.53	56.53	-0.28%	72,965
Jun 10, 2025	56.44	57.47	56.44	56.69	56.69	1.38%	71,596
Jun 9, 2025	55.29	56.41	55.29	55.92	55.92	2.14%	76,074
Jun 6, 2025	55.08	55.22	54.07	54.75	54.75	1.11%	85,880
Jun 5, 2025	54.71	55.29	54.07	54.15	54.15	-1.06%	78,112
Jun 4, 2025	54.66	54.97	54.00	54.73	54.73	0.53%	80,502
Jun 3, 2025	52.93	54.65	52.93	54.44	54.44	2.93%	108,342
Jun 2, 2025	54.01	54.32	52.87	52.89	52.89	-2.58%	148,066
May 30, 2025	54.97	55.00	53.98	54.29	54.29	-2.20%	134,281
May 29, 2025	55.65	55.85	54.94	55.51	55.12	0.69%	239,523
May 28, 2025	56.10	56.85	54.95	55.13	54.74	-2.36%	119,661