Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
67.12
-0.77 (-1.13%)
Dec 20, 2024, 4:00 PM EST - Market closed
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 67.17 | 68.79 | 67.00 | 67.12 | 67.12 | -1.13% | 273,517 |
| Dec 19, 2024 | 68.51 | 70.22 | 67.37 | 67.89 | 67.89 | -0.64% | 159,311 |
| Dec 18, 2024 | 71.92 | 72.13 | 67.89 | 68.33 | 68.33 | -4.43% | 142,201 |
| Dec 17, 2024 | 72.55 | 72.96 | 71.00 | 71.50 | 71.50 | -1.62% | 106,990 |
| Dec 16, 2024 | 73.17 | 73.65 | 72.63 | 72.68 | 72.68 | -1.20% | 60,774 |
| Dec 13, 2024 | 73.82 | 74.02 | 72.57 | 73.56 | 73.56 | -0.78% | 54,155 |
| Dec 12, 2024 | 75.65 | 75.65 | 74.07 | 74.14 | 74.14 | -1.80% | 60,185 |
| Dec 11, 2024 | 75.61 | 76.10 | 74.92 | 75.50 | 75.50 | 0.21% | 125,259 |
| Dec 10, 2024 | 75.93 | 76.41 | 74.30 | 75.34 | 75.34 | -0.29% | 87,980 |
| Dec 9, 2024 | 75.81 | 77.76 | 75.45 | 75.56 | 75.56 | 0.87% | 92,441 |
| Dec 6, 2024 | 75.13 | 75.13 | 73.88 | 74.91 | 74.91 | 0.85% | 56,211 |
| Dec 5, 2024 | 75.37 | 75.37 | 73.71 | 74.28 | 74.28 | -1.76% | 70,538 |
| Dec 4, 2024 | 75.05 | 75.71 | 74.86 | 75.61 | 75.61 | 0.57% | 63,055 |
| Dec 3, 2024 | 77.13 | 77.13 | 74.95 | 75.18 | 75.18 | -2.39% | 106,364 |
| Dec 2, 2024 | 76.66 | 77.53 | 75.59 | 77.02 | 77.02 | 0.16% | 92,736 |
| Nov 29, 2024 | 75.92 | 76.90 | 74.84 | 76.90 | 76.90 | 1.06% | 106,923 |
| Nov 27, 2024 | 76.30 | 76.81 | 75.33 | 76.09 | 75.71 | 0.09% | 160,861 |
| Nov 26, 2024 | 77.75 | 78.44 | 75.83 | 76.02 | 75.64 | -2.29% | 246,848 |
| Nov 25, 2024 | 77.48 | 79.12 | 77.48 | 77.80 | 77.41 | 1.24% | 153,488 |
| Nov 22, 2024 | 76.45 | 77.28 | 75.41 | 76.85 | 76.47 | 1.12% | 90,781 |
| Nov 21, 2024 | 75.54 | 76.28 | 75.21 | 76.00 | 75.62 | 0.86% | 67,116 |
| Nov 20, 2024 | 74.84 | 75.43 | 73.12 | 75.35 | 74.98 | 0.05% | 311,840 |
| Nov 19, 2024 | 75.02 | 75.39 | 74.11 | 75.31 | 74.94 | 0.07% | 133,471 |
| Nov 18, 2024 | 75.14 | 75.42 | 74.12 | 75.26 | 74.89 | 0.70% | 114,745 |
| Nov 15, 2024 | 76.49 | 76.65 | 74.69 | 74.74 | 74.37 | -1.53% | 118,712 |
| Nov 14, 2024 | 76.79 | 77.07 | 75.33 | 75.90 | 75.52 | -0.65% | 76,803 |
| Nov 13, 2024 | 77.92 | 78.09 | 76.28 | 76.40 | 76.02 | -0.87% | 83,741 |
| Nov 12, 2024 | 78.48 | 79.87 | 77.05 | 77.07 | 76.69 | -3.09% | 77,365 |
| Nov 11, 2024 | 79.96 | 80.36 | 79.43 | 79.53 | 79.13 | 0.61% | 79,846 |
| Nov 8, 2024 | 79.57 | 79.84 | 78.90 | 79.05 | 78.66 | -0.24% | 94,229 |
| Nov 7, 2024 | 80.71 | 80.84 | 78.19 | 79.24 | 78.85 | -2.27% | 152,969 |
| Nov 6, 2024 | 78.32 | 82.08 | 77.80 | 81.08 | 80.68 | 9.07% | 190,165 |
| Nov 5, 2024 | 72.35 | 74.56 | 72.30 | 74.34 | 73.97 | 2.07% | 92,030 |
| Nov 4, 2024 | 72.54 | 73.70 | 72.31 | 72.83 | 72.47 | -0.08% | 90,682 |
| Nov 1, 2024 | 72.56 | 73.47 | 72.08 | 72.89 | 72.53 | 0.76% | 155,256 |
| Oct 31, 2024 | 74.07 | 74.40 | 72.16 | 72.34 | 71.98 | -2.83% | 134,508 |
| Oct 30, 2024 | 75.15 | 79.40 | 73.37 | 74.45 | 74.08 | 2.04% | 149,602 |
| Oct 29, 2024 | 73.18 | 73.58 | 72.44 | 72.96 | 72.60 | -1.23% | 97,726 |
| Oct 28, 2024 | 73.47 | 74.26 | 73.24 | 73.87 | 73.50 | 1.75% | 54,518 |
| Oct 25, 2024 | 73.55 | 73.55 | 72.12 | 72.60 | 72.24 | -0.44% | 70,128 |
| Oct 24, 2024 | 72.83 | 72.97 | 72.00 | 72.92 | 72.56 | 0.26% | 49,719 |
| Oct 23, 2024 | 71.81 | 73.06 | 71.41 | 72.73 | 72.37 | 0.54% | 95,689 |
| Oct 22, 2024 | 73.20 | 73.34 | 72.27 | 72.34 | 71.98 | -1.66% | 64,158 |
| Oct 21, 2024 | 75.63 | 75.63 | 73.56 | 73.56 | 73.19 | -2.60% | 84,991 |
| Oct 18, 2024 | 76.21 | 76.21 | 75.29 | 75.52 | 75.14 | -0.64% | 86,959 |
| Oct 17, 2024 | 75.92 | 76.47 | 75.28 | 76.01 | 75.63 | -0.22% | 61,050 |
| Oct 16, 2024 | 75.20 | 76.40 | 74.67 | 76.18 | 75.80 | 1.84% | 72,777 |
| Oct 15, 2024 | 74.49 | 75.98 | 74.49 | 74.80 | 74.43 | -0.11% | 114,088 |
| Oct 14, 2024 | 74.64 | 75.01 | 73.75 | 74.88 | 74.51 | -0.11% | 108,975 |
| Oct 11, 2024 | 73.94 | 75.19 | 73.31 | 74.96 | 74.59 | 1.70% | 124,924 |
| Oct 10, 2024 | 73.56 | 74.20 | 73.10 | 73.71 | 73.34 | -0.75% | 118,986 |
| Oct 9, 2024 | 74.05 | 75.24 | 73.17 | 74.27 | 73.90 | 0.13% | 103,034 |
| Oct 8, 2024 | 76.18 | 76.18 | 74.17 | 74.17 | 73.80 | -2.72% | 65,890 |
| Oct 7, 2024 | 76.55 | 76.95 | 75.97 | 76.24 | 75.86 | -1.29% | 67,687 |
| Oct 4, 2024 | 77.68 | 77.68 | 76.46 | 77.24 | 76.86 | 1.09% | 59,487 |
| Oct 3, 2024 | 76.75 | 77.55 | 76.34 | 76.41 | 76.03 | -1.42% | 96,228 |
| Oct 2, 2024 | 77.23 | 78.32 | 77.11 | 77.51 | 77.12 | 0.30% | 109,403 |
| Oct 1, 2024 | 77.38 | 77.44 | 75.65 | 77.28 | 76.90 | 0.04% | 110,147 |
| Sep 30, 2024 | 77.36 | 77.99 | 76.10 | 77.25 | 76.87 | -1.23% | 80,199 |
| Sep 27, 2024 | 78.72 | 79.40 | 77.61 | 78.21 | 77.82 | 0.55% | 78,296 |
| Sep 26, 2024 | 77.01 | 77.97 | 76.42 | 77.78 | 77.39 | 2.46% | 90,896 |
| Sep 25, 2024 | 76.67 | 76.67 | 75.61 | 75.91 | 75.53 | -0.77% | 96,208 |
| Sep 24, 2024 | 76.03 | 76.92 | 76.03 | 76.50 | 76.12 | 1.31% | 78,518 |
| Sep 23, 2024 | 76.18 | 76.52 | 75.01 | 75.51 | 75.13 | -0.46% | 74,689 |
| Sep 20, 2024 | 76.74 | 77.03 | 75.28 | 75.86 | 75.48 | -2.13% | 350,744 |
| Sep 19, 2024 | 78.34 | 78.34 | 76.42 | 77.51 | 77.12 | 1.28% | 79,129 |
| Sep 18, 2024 | 75.24 | 78.70 | 75.23 | 76.53 | 76.15 | 1.22% | 116,239 |
| Sep 17, 2024 | 75.36 | 76.71 | 74.52 | 75.61 | 75.23 | 1.39% | 97,382 |
| Sep 16, 2024 | 74.53 | 75.24 | 73.78 | 74.57 | 74.20 | 1.03% | 65,250 |
| Sep 13, 2024 | 73.20 | 74.06 | 72.85 | 73.81 | 73.44 | 1.91% | 119,605 |
| Sep 12, 2024 | 71.75 | 72.77 | 71.00 | 72.43 | 72.07 | 0.92% | 81,207 |
| Sep 11, 2024 | 71.34 | 72.07 | 69.78 | 71.77 | 71.41 | -0.22% | 132,393 |
| Sep 10, 2024 | 72.06 | 72.06 | 70.68 | 71.93 | 71.57 | 0.47% | 69,501 |
| Sep 9, 2024 | 71.87 | 72.60 | 71.03 | 71.59 | 71.23 | -0.90% | 90,270 |
| Sep 6, 2024 | 72.91 | 73.57 | 71.95 | 72.24 | 71.88 | -1.16% | 61,713 |
| Sep 5, 2024 | 74.98 | 74.98 | 72.77 | 73.09 | 72.73 | -1.50% | 160,448 |
| Sep 4, 2024 | 74.85 | 75.55 | 73.92 | 74.20 | 73.83 | -1.41% | 147,786 |
| Sep 3, 2024 | 76.59 | 76.70 | 74.93 | 75.26 | 74.89 | -3.05% | 198,323 |
| Aug 30, 2024 | 77.93 | 78.18 | 76.36 | 77.63 | 77.24 | -1.10% | 113,936 |
| Aug 29, 2024 | 78.15 | 79.43 | 76.03 | 78.49 | 77.72 | 1.50% | 123,915 |
| Aug 28, 2024 | 77.06 | 78.00 | 76.73 | 77.33 | 76.58 | -0.22% | 246,689 |
| Aug 27, 2024 | 77.60 | 77.77 | 76.80 | 77.50 | 76.74 | -0.36% | 90,912 |
| Aug 26, 2024 | 77.84 | 78.81 | 77.75 | 77.78 | 77.02 | 1.03% | 100,952 |
| Aug 23, 2024 | 75.87 | 77.93 | 75.58 | 76.99 | 76.24 | 2.39% | 153,083 |
| Aug 22, 2024 | 75.26 | 75.83 | 74.92 | 75.19 | 74.46 | -0.53% | 205,927 |
| Aug 21, 2024 | 75.91 | 76.14 | 75.08 | 75.59 | 74.85 | 0.44% | 70,849 |
| Aug 20, 2024 | 75.38 | 75.69 | 74.62 | 75.26 | 74.53 | -0.63% | 160,035 |
| Aug 19, 2024 | 75.70 | 76.04 | 75.24 | 75.74 | 75.00 | 0.36% | 88,045 |
| Aug 16, 2024 | 74.27 | 75.47 | 73.62 | 75.47 | 74.73 | 1.48% | 124,083 |
| Aug 15, 2024 | 73.23 | 75.42 | 72.30 | 74.37 | 73.64 | 4.13% | 151,614 |
| Aug 14, 2024 | 71.60 | 72.25 | 70.54 | 71.42 | 70.72 | 0.25% | 176,447 |
| Aug 13, 2024 | 71.42 | 72.17 | 70.58 | 71.24 | 70.54 | 0.85% | 140,967 |
| Aug 12, 2024 | 71.78 | 71.78 | 70.44 | 70.64 | 69.95 | -1.60% | 97,232 |
| Aug 9, 2024 | 73.81 | 73.81 | 71.68 | 71.79 | 71.09 | -3.14% | 103,860 |
| Aug 8, 2024 | 73.10 | 74.55 | 72.43 | 74.12 | 73.40 | 2.15% | 117,412 |
| Aug 7, 2024 | 74.50 | 74.71 | 72.04 | 72.56 | 71.85 | -0.97% | 123,381 |
| Aug 6, 2024 | 72.75 | 73.70 | 72.00 | 73.27 | 72.56 | 0.37% | 237,580 |
| Aug 5, 2024 | 75.10 | 75.10 | 72.67 | 73.00 | 72.29 | -6.48% | 181,059 |
| Aug 2, 2024 | 77.23 | 79.90 | 76.50 | 78.06 | 77.30 | -2.61% | 267,514 |
| Aug 1, 2024 | 85.30 | 86.00 | 79.48 | 80.15 | 79.37 | -5.29% | 236,664 |