Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
62.75
-1.16 (-1.82%)
Feb 21, 2025, 4:00 PM EST - Market closed
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 63.03 | 64.64 | 62.57 | 63.91 | 63.91 | 2.21% | 113,269 |
| Feb 19, 2025 | 60.33 | 63.43 | 59.55 | 62.53 | 62.53 | 0.06% | 161,490 |
| Feb 18, 2025 | 61.55 | 62.50 | 61.05 | 62.49 | 62.49 | 1.25% | 173,325 |
| Feb 14, 2025 | 62.82 | 63.51 | 61.36 | 61.72 | 61.72 | -0.99% | 91,824 |
| Feb 13, 2025 | 61.68 | 62.53 | 61.53 | 62.34 | 62.34 | 1.80% | 70,178 |
| Feb 12, 2025 | 61.84 | 62.15 | 60.87 | 61.24 | 61.24 | -2.38% | 87,054 |
| Feb 11, 2025 | 61.20 | 62.87 | 61.20 | 62.73 | 62.73 | 1.92% | 93,396 |
| Feb 10, 2025 | 61.85 | 61.85 | 60.95 | 61.55 | 61.55 | 0.47% | 140,001 |
| Feb 7, 2025 | 62.22 | 62.22 | 61.00 | 61.26 | 61.26 | -2.23% | 83,097 |
| Feb 6, 2025 | 62.68 | 62.87 | 61.99 | 62.66 | 62.66 | 0.97% | 84,798 |
| Feb 5, 2025 | 62.41 | 62.41 | 61.29 | 62.06 | 62.06 | -0.56% | 121,578 |
| Feb 4, 2025 | 60.82 | 62.47 | 60.82 | 62.41 | 62.41 | 2.04% | 106,636 |
| Feb 3, 2025 | 62.40 | 62.50 | 60.64 | 61.16 | 61.16 | -3.52% | 118,290 |
| Jan 31, 2025 | 64.00 | 64.40 | 62.86 | 63.39 | 63.39 | -1.49% | 501,573 |
| Jan 30, 2025 | 64.34 | 64.82 | 63.76 | 64.35 | 64.35 | 0.99% | 110,383 |
| Jan 29, 2025 | 63.94 | 64.26 | 63.15 | 63.72 | 63.72 | -0.99% | 128,965 |
| Jan 28, 2025 | 64.69 | 64.94 | 63.74 | 64.36 | 64.36 | -0.89% | 100,435 |
| Jan 27, 2025 | 62.91 | 65.89 | 62.81 | 64.94 | 64.94 | 3.41% | 182,912 |
| Jan 24, 2025 | 63.36 | 65.40 | 62.64 | 62.80 | 62.80 | -1.30% | 84,010 |
| Jan 23, 2025 | 62.77 | 63.87 | 62.32 | 63.63 | 63.63 | 0.62% | 112,598 |
| Jan 22, 2025 | 65.07 | 65.78 | 63.17 | 63.24 | 63.24 | -3.58% | 114,113 |
| Jan 21, 2025 | 64.12 | 65.68 | 64.12 | 65.59 | 65.59 | 2.69% | 121,580 |
| Jan 17, 2025 | 64.26 | 64.26 | 63.09 | 63.87 | 63.87 | 0.47% | 107,657 |
| Jan 16, 2025 | 63.13 | 63.72 | 62.34 | 63.57 | 63.57 | 0.08% | 77,355 |
| Jan 15, 2025 | 64.42 | 64.98 | 63.08 | 63.52 | 63.52 | 0.91% | 74,732 |
| Jan 14, 2025 | 62.41 | 63.01 | 61.74 | 62.95 | 62.95 | 1.12% | 94,941 |
| Jan 13, 2025 | 60.20 | 62.30 | 60.00 | 62.25 | 62.25 | 3.30% | 140,661 |
| Jan 10, 2025 | 60.91 | 61.22 | 59.70 | 60.26 | 60.26 | -2.68% | 134,192 |
| Jan 8, 2025 | 61.50 | 62.07 | 60.75 | 61.92 | 61.92 | -0.32% | 129,733 |
| Jan 7, 2025 | 63.47 | 64.50 | 61.89 | 62.12 | 62.12 | -2.22% | 106,238 |
| Jan 6, 2025 | 63.82 | 64.28 | 63.15 | 63.53 | 63.53 | 0.11% | 106,468 |
| Jan 3, 2025 | 63.18 | 63.89 | 62.07 | 63.46 | 63.46 | 0.44% | 124,094 |
| Jan 2, 2025 | 64.80 | 65.90 | 63.18 | 63.18 | 63.18 | -2.35% | 125,749 |
| Dec 31, 2024 | 65.15 | 65.72 | 64.23 | 64.70 | 64.70 | 0.14% | 151,275 |
| Dec 30, 2024 | 64.99 | 65.12 | 63.77 | 64.61 | 64.61 | -1.00% | 121,087 |
| Dec 27, 2024 | 66.91 | 67.45 | 64.67 | 65.26 | 65.26 | -2.71% | 156,630 |
| Dec 26, 2024 | 66.87 | 67.34 | 66.33 | 67.08 | 67.08 | -0.50% | 167,258 |
| Dec 24, 2024 | 67.00 | 67.59 | 66.78 | 67.42 | 67.42 | 0.90% | 36,120 |
| Dec 23, 2024 | 66.80 | 67.79 | 66.19 | 66.82 | 66.82 | -0.45% | 110,184 |
| 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 |