Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
69.61
-0.38 (-0.54%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Stepan Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.00 | 70.81 | 69.18 | 69.61 | 69.61 | -0.54% | 232,998 |
| Oct 29, 2026 | 68.55 | 70.00 | 66.65 | 69.99 | 69.99 | 2.31% | 158,671 |
| Oct 28, 2026 | 68.00 | 70.00 | 65.49 | 68.41 | 68.41 | 4.91% | 352,687 |
| Oct 27, 2026 | 64.77 | 66.43 | 64.71 | 65.21 | 65.21 | 0.68% | 290,757 |
| Oct 26, 2026 | 64.10 | 65.50 | 64.10 | 64.77 | 64.77 | 1.35% | 138,720 |
| Oct 23, 2026 | 63.70 | 64.25 | 63.30 | 63.91 | 63.91 | -0.64% | 135,255 |
| Oct 22, 2026 | 64.00 | 64.65 | 63.62 | 64.32 | 64.32 | 0.66% | 107,768 |
| Oct 21, 2026 | 62.51 | 64.11 | 62.47 | 63.90 | 63.90 | 1.12% | 239,805 |
| Oct 20, 2026 | 62.55 | 63.73 | 62.16 | 63.19 | 63.19 | 1.25% | 149,428 |
| Oct 19, 2026 | 62.02 | 62.59 | 61.74 | 62.41 | 62.41 | 0.61% | 157,692 |
| Oct 16, 2026 | 62.24 | 62.97 | 61.44 | 62.03 | 62.03 | 0.26% | 99,224 |
| Oct 15, 2026 | 62.60 | 63.18 | 61.34 | 61.87 | 61.87 | -0.40% | 121,450 |
| Oct 14, 2026 | 61.61 | 62.22 | 61.36 | 62.12 | 62.12 | 0.18% | 97,167 |
| Oct 13, 2026 | 61.37 | 62.33 | 60.85 | 62.01 | 62.01 | 1.99% | 119,539 |
| Oct 12, 2026 | 60.78 | 61.41 | 60.20 | 60.80 | 60.80 | -0.38% | 143,622 |
| Oct 9, 2026 | 60.70 | 61.53 | 59.19 | 61.03 | 61.03 | -0.02% | 127,793 |
| Oct 8, 2026 | 61.48 | 62.38 | 60.80 | 61.04 | 61.04 | -0.46% | 178,903 |
| Oct 7, 2026 | 61.91 | 62.57 | 60.67 | 61.32 | 61.32 | -1.72% | 146,193 |
| Oct 6, 2026 | 63.20 | 63.20 | 61.95 | 62.39 | 62.39 | -0.56% | 89,503 |
| Oct 5, 2026 | 62.97 | 63.72 | 61.85 | 62.74 | 62.74 | -0.41% | 135,518 |
| Oct 2, 2026 | 62.36 | 63.23 | 62.36 | 63.00 | 63.00 | 2.39% | 137,976 |
| Oct 1, 2026 | 62.00 | 62.42 | 60.47 | 61.53 | 61.53 | -1.36% | 172,904 |
| Sep 30, 2026 | 62.61 | 62.83 | 61.90 | 62.38 | 62.38 | 0.31% | 140,703 |
| Sep 29, 2026 | 63.57 | 64.47 | 62.17 | 62.19 | 62.19 | -2.71% | 141,871 |
| Sep 28, 2026 | 64.04 | 64.84 | 63.79 | 63.92 | 63.92 | -0.95% | 116,902 |
| Sep 25, 2026 | 63.90 | 64.76 | 63.60 | 64.53 | 64.53 | 1.11% | 135,257 |
| Sep 24, 2026 | 64.69 | 65.13 | 63.42 | 63.82 | 63.82 | -1.62% | 123,737 |
| Sep 23, 2026 | 64.15 | 65.04 | 63.85 | 64.87 | 64.87 | 0.76% | 115,441 |
| Sep 22, 2026 | 62.59 | 64.58 | 62.50 | 64.38 | 64.38 | 4.16% | 147,103 |
| Sep 21, 2026 | 62.29 | 63.00 | 61.72 | 61.81 | 61.81 | -0.11% | 110,362 |
| Sep 18, 2026 | 62.06 | 62.44 | 60.84 | 61.88 | 61.88 | -1.57% | 488,770 |
| Sep 17, 2026 | 62.07 | 63.05 | 61.35 | 62.87 | 62.87 | 1.80% | 201,763 |
| Sep 16, 2026 | 61.75 | 62.62 | 61.12 | 61.76 | 61.76 | 0.29% | 127,741 |
| Sep 15, 2026 | 61.24 | 61.83 | 60.50 | 61.58 | 61.58 | 0.77% | 145,934 |
| Sep 14, 2026 | 61.27 | 61.50 | 59.97 | 61.11 | 61.11 | -0.75% | 116,478 |
| Sep 11, 2026 | 62.19 | 62.62 | 60.86 | 61.57 | 61.57 | -0.15% | 138,064 |
| Sep 10, 2026 | 61.40 | 61.80 | 60.64 | 61.66 | 61.66 | -0.23% | 123,468 |
| Sep 9, 2026 | 61.84 | 62.35 | 61.35 | 61.80 | 61.80 | -0.68% | 125,440 |
| Sep 8, 2026 | 62.94 | 62.94 | 61.70 | 62.22 | 62.22 | -1.89% | 119,823 |
| Sep 4, 2026 | 61.83 | 63.64 | 61.41 | 63.42 | 63.42 | 1.67% | 80,660 |
| Sep 3, 2026 | 62.82 | 62.82 | 61.38 | 62.38 | 62.38 | 0.35% | 165,221 |
| Sep 2, 2026 | 61.54 | 63.37 | 61.22 | 62.16 | 62.16 | 1.16% | 131,854 |
| Sep 1, 2026 | 62.04 | 62.18 | 60.60 | 61.45 | 61.45 | -1.23% | 86,768 |
| Aug 31, 2026 | 62.99 | 62.99 | 61.37 | 62.61 | 62.22 | -0.06% | 109,123 |
| Aug 28, 2026 | 62.95 | 63.41 | 61.84 | 62.65 | 62.25 | -0.25% | 73,215 |
| Aug 27, 2026 | 62.20 | 63.44 | 61.39 | 62.81 | 62.41 | 0.22% | 138,225 |
| Aug 26, 2026 | 62.21 | 62.92 | 61.77 | 62.67 | 62.27 | 1.02% | 107,260 |
| Aug 25, 2026 | 62.44 | 62.44 | 61.00 | 62.04 | 61.65 | -0.19% | 69,797 |
| Aug 24, 2026 | 63.86 | 64.30 | 62.02 | 62.16 | 61.77 | -2.31% | 90,799 |
| Aug 21, 2026 | 64.27 | 64.53 | 63.38 | 63.63 | 63.23 | -0.06% | 114,772 |