Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
48.87
+0.08 (0.16%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 48.90 | 50.77 | 48.52 | 48.87 | 48.87 | 0.16% | 178,169 |
| Sep 16, 2025 | 48.41 | 48.95 | 47.69 | 48.79 | 48.79 | 0.27% | 187,042 |
| Sep 15, 2025 | 48.34 | 49.01 | 47.93 | 48.66 | 48.66 | 1.14% | 178,856 |
| Sep 12, 2025 | 49.25 | 49.25 | 48.07 | 48.11 | 48.11 | -2.83% | 82,561 |
| Sep 11, 2025 | 47.87 | 49.56 | 47.87 | 49.51 | 49.51 | 3.02% | 166,441 |
| Sep 10, 2025 | 48.53 | 48.71 | 47.77 | 48.06 | 48.06 | -1.50% | 174,027 |
| Sep 9, 2025 | 50.00 | 50.00 | 48.62 | 48.79 | 48.79 | -2.48% | 109,983 |
| Sep 8, 2025 | 50.17 | 50.17 | 49.00 | 50.03 | 50.03 | -0.24% | 106,988 |
| Sep 5, 2025 | 49.51 | 50.89 | 49.28 | 50.15 | 50.15 | 1.31% | 147,947 |
| Sep 4, 2025 | 48.92 | 49.62 | 48.07 | 49.50 | 49.50 | 2.36% | 145,929 |
| Sep 3, 2025 | 48.54 | 49.17 | 48.04 | 48.36 | 48.36 | -1.27% | 156,854 |
| Sep 2, 2025 | 49.38 | 49.65 | 48.43 | 48.98 | 48.98 | -2.10% | 166,481 |
| Aug 29, 2025 | 50.20 | 50.35 | 49.62 | 50.03 | 50.03 | -0.44% | 148,328 |
| Aug 28, 2025 | 51.79 | 51.79 | 49.97 | 50.25 | 49.87 | -2.22% | 152,297 |
| Aug 27, 2025 | 50.53 | 52.03 | 50.27 | 51.39 | 51.00 | 1.28% | 1,037,736 |
| Aug 26, 2025 | 50.36 | 51.48 | 50.00 | 50.74 | 50.35 | 0.38% | 302,328 |
| Aug 25, 2025 | 51.68 | 51.75 | 50.17 | 50.55 | 50.16 | -2.58% | 173,740 |
| Aug 22, 2025 | 50.00 | 52.30 | 49.82 | 51.89 | 51.49 | 4.20% | 163,208 |
| Aug 21, 2025 | 49.26 | 49.96 | 49.05 | 49.80 | 49.42 | 0.22% | 119,446 |
| Aug 20, 2025 | 49.57 | 50.04 | 48.87 | 49.69 | 49.31 | 0.30% | 137,074 |
| Aug 19, 2025 | 49.03 | 50.03 | 48.66 | 49.54 | 49.16 | 1.77% | 109,847 |
| Aug 18, 2025 | 49.08 | 49.89 | 48.46 | 48.68 | 48.31 | -1.36% | 143,134 |
| Aug 15, 2025 | 50.62 | 50.62 | 49.20 | 49.35 | 48.97 | -2.03% | 111,157 |
| Aug 14, 2025 | 49.91 | 50.37 | 49.27 | 50.37 | 49.99 | -0.61% | 112,433 |
| Aug 13, 2025 | 50.39 | 51.13 | 49.61 | 50.68 | 50.29 | 0.58% | 125,046 |
| Aug 12, 2025 | 49.19 | 50.39 | 48.78 | 50.39 | 50.01 | 3.66% | 101,288 |
| Aug 11, 2025 | 48.60 | 49.25 | 47.97 | 48.61 | 48.24 | -0.61% | 111,712 |
| Aug 8, 2025 | 49.26 | 49.51 | 48.80 | 48.91 | 48.54 | -0.77% | 68,294 |
| Aug 7, 2025 | 49.66 | 50.15 | 48.96 | 49.29 | 48.91 | 0.06% | 74,418 |
| Aug 6, 2025 | 50.80 | 50.80 | 49.23 | 49.26 | 48.88 | -2.88% | 99,927 |
| Aug 5, 2025 | 50.24 | 50.97 | 49.78 | 50.72 | 50.33 | 1.79% | 148,115 |
| Aug 4, 2025 | 50.19 | 50.49 | 49.72 | 49.83 | 49.45 | -0.06% | 110,624 |
| Aug 1, 2025 | 50.16 | 50.92 | 49.52 | 49.86 | 49.48 | -1.79% | 168,493 |
| Jul 31, 2025 | 48.80 | 51.24 | 48.67 | 50.77 | 50.38 | 1.74% | 209,912 |
| Jul 30, 2025 | 52.80 | 52.80 | 47.94 | 49.90 | 49.52 | -9.67% | 327,576 |
| Jul 29, 2025 | 56.09 | 56.41 | 55.17 | 55.24 | 54.82 | -1.66% | 91,847 |
| Jul 28, 2025 | 56.90 | 56.90 | 56.07 | 56.17 | 55.74 | -1.54% | 74,794 |
| Jul 25, 2025 | 56.67 | 57.36 | 55.97 | 57.05 | 56.61 | 0.67% | 56,339 |
| Jul 24, 2025 | 57.04 | 57.45 | 56.09 | 56.67 | 56.24 | -1.94% | 86,531 |
| Jul 23, 2025 | 57.90 | 58.23 | 57.21 | 57.79 | 57.35 | 1.07% | 66,531 |
| Jul 22, 2025 | 56.50 | 57.44 | 56.43 | 57.18 | 56.74 | 1.49% | 92,044 |
| Jul 21, 2025 | 56.71 | 57.29 | 56.30 | 56.34 | 55.91 | 0.11% | 57,887 |
| Jul 18, 2025 | 57.58 | 57.58 | 55.86 | 56.28 | 55.85 | -1.76% | 100,709 |
| Jul 17, 2025 | 56.31 | 57.64 | 56.31 | 57.29 | 56.85 | 0.84% | 96,244 |
| Jul 16, 2025 | 56.59 | 57.25 | 55.71 | 56.81 | 56.38 | 0.42% | 97,296 |
| Jul 15, 2025 | 58.73 | 58.73 | 56.57 | 56.57 | 56.14 | -3.00% | 104,246 |
| Jul 14, 2025 | 58.53 | 58.98 | 57.76 | 58.32 | 57.88 | -1.19% | 83,853 |
| Jul 11, 2025 | 58.86 | 59.15 | 58.31 | 59.02 | 58.57 | -1.22% | 71,932 |
| Jul 10, 2025 | 59.86 | 60.85 | 59.42 | 59.75 | 59.29 | 0.12% | 79,568 |
| Jul 9, 2025 | 59.62 | 59.81 | 58.31 | 59.68 | 59.22 | 0.83% | 101,947 |