Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	64.02	65.72	64.02	65.15	65.15	1.86%	118,229
Aug 6, 2026	64.28	64.98	63.60	63.96	63.96	-0.47%	132,333
Aug 5, 2026	64.52	64.55	63.19	64.26	64.26	0.36%	195,325
Aug 4, 2026	64.06	64.29	63.01	64.03	64.03	0.98%	193,472
Aug 3, 2026	64.10	64.97	62.11	63.41	63.41	-1.14%	203,543
Jul 31, 2026	64.94	65.00	63.16	64.14	64.14	-1.43%	162,933
Jul 30, 2026	65.51	66.75	63.26	65.07	65.07	-1.62%	269,455
Jul 29, 2026	62.71	66.39	60.99	66.14	66.14	14.01%	465,251
Jul 28, 2026	58.00	59.18	57.63	58.01	58.01	0.82%	128,016
Jul 27, 2026	58.12	58.98	56.82	57.54	57.54	-0.05%	96,876
Jul 24, 2026	57.60	60.24	57.08	57.57	57.57	-0.05%	89,622
Jul 23, 2026	58.14	58.45	56.28	57.60	57.60	-2.27%	139,772
Jul 22, 2026	58.77	59.21	58.36	58.94	58.94	0.58%	79,257
Jul 21, 2026	57.72	58.82	56.48	58.60	58.60	1.54%	119,901
Jul 20, 2026	58.34	59.12	57.47	57.71	57.71	-1.57%	167,722
Jul 17, 2026	58.79	60.16	57.92	58.63	58.63	-1.03%	116,897
Jul 16, 2026	58.70	60.16	57.35	59.24	59.24	1.02%	131,117
Jul 15, 2026	57.33	58.98	55.11	58.64	58.64	3.06%	92,895
Jul 14, 2026	57.36	57.68	56.62	56.90	56.90	0.18%	161,956
Jul 13, 2026	56.83	57.56	56.27	56.80	56.80	0.41%	108,939
Jul 10, 2026	56.45	57.34	56.45	56.57	56.57	0.19%	84,717
Jul 9, 2026	55.54	56.52	54.96	56.46	56.46	2.12%	116,743
Jul 8, 2026	55.99	56.05	54.60	55.29	55.29	-2.16%	179,664
Jul 7, 2026	57.10	58.25	56.11	56.51	56.51	-0.60%	127,416
Jul 6, 2026	56.55	57.16	55.86	56.85	56.85	0.18%	154,704
Jul 2, 2026	55.50	56.81	55.50	56.75	56.75	1.68%	99,524
Jul 1, 2026	55.95	56.85	55.76	55.81	55.81	0.16%	104,188
Jun 30, 2026	54.73	55.80	54.01	55.72	55.72	1.96%	93,651
Jun 29, 2026	55.43	55.43	53.73	54.65	54.65	-1.90%	160,007
Jun 26, 2026	54.94	56.23	54.43	55.71	55.71	0.49%	517,988
Jun 25, 2026	54.91	55.70	53.86	55.44	55.44	0.71%	122,116
Jun 24, 2026	52.95	55.09	52.94	55.05	55.05	4.36%	133,719
Jun 23, 2026	53.23	53.97	52.15	52.75	52.75	-1.40%	192,412
Jun 22, 2026	53.98	54.89	53.21	53.50	53.50	-0.82%	111,117
Jun 18, 2026	54.21	54.78	53.35	53.94	53.94	0.28%	292,265
Jun 17, 2026	54.24	54.97	52.91	53.79	53.79	-0.72%	105,571
Jun 16, 2026	54.82	55.49	53.91	54.18	54.18	-0.53%	114,318
Jun 15, 2026	54.77	55.28	53.97	54.47	54.47	-0.02%	118,477
Jun 12, 2026	53.67	54.72	53.44	54.48	54.48	2.50%	109,769
Jun 11, 2026	52.41	53.18	51.89	53.15	53.15	2.84%	227,850
Jun 10, 2026	52.88	53.31	51.68	51.68	51.68	-1.37%	184,726
Jun 9, 2026	52.13	53.29	51.79	52.40	52.40	1.89%	128,029
Jun 8, 2026	51.38	52.06	50.29	51.43	51.43	0.29%	167,773
Jun 5, 2026	51.56	51.92	50.90	51.28	51.28	-0.52%	79,849
Jun 4, 2026	52.06	52.06	50.96	51.55	51.55	-0.12%	84,832
Jun 3, 2026	52.05	52.20	51.33	51.61	51.61	-1.26%	82,373
Jun 2, 2026	52.60	53.71	51.37	52.27	52.27	-0.74%	88,891
Jun 1, 2026	52.36	52.66	51.47	52.66	52.66	0.39%	106,337
May 29, 2026	53.87	54.16	52.83	52.85	52.46	-1.86%	123,126
May 28, 2026	53.45	54.33	53.22	53.85	53.45	0.39%	82,489