Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.20	50.44	48.94	49.19	49.19	-2.54%	120,277
May 14, 2026	51.17	51.21	50.27	50.47	50.47	-0.28%	77,011
May 13, 2026	51.08	51.21	50.28	50.61	50.61	-0.96%	133,062
May 12, 2026	51.86	51.86	50.68	51.10	51.10	-1.58%	153,018
May 11, 2026	52.85	53.29	51.87	51.92	51.92	-1.91%	121,092
May 8, 2026	52.29	53.01	51.28	52.93	52.93	1.98%	103,398
May 7, 2026	53.52	53.54	51.87	51.90	51.90	-1.87%	115,976
May 6, 2026	53.03	53.26	51.01	52.89	52.89	1.15%	114,834
May 5, 2026	51.00	52.38	50.67	52.29	52.29	2.95%	142,631
May 4, 2026	51.11	51.11	49.35	50.79	50.79	-1.55%	179,713
May 1, 2026	50.35	52.11	48.55	51.59	51.59	3.12%	214,266
Apr 30, 2026	48.99	50.23	48.83	50.03	50.03	2.25%	508,290
Apr 29, 2026	49.14	50.40	48.33	48.93	48.93	-0.81%	196,001
Apr 28, 2026	50.67	51.99	48.52	49.33	49.33	-6.32%	175,763
Apr 27, 2026	52.06	52.74	51.76	52.66	52.66	1.15%	190,942
Apr 24, 2026	51.37	52.55	50.93	52.06	52.06	0.56%	139,731
Apr 23, 2026	51.10	51.89	50.90	51.77	51.77	1.43%	83,542
Apr 22, 2026	51.71	52.06	51.03	51.04	51.04	-0.41%	91,836
Apr 21, 2026	51.66	52.20	50.60	51.25	51.25	-0.60%	114,264
Apr 20, 2026	51.28	51.76	51.16	51.56	51.56	0.27%	77,320
Apr 17, 2026	51.04	52.47	51.04	51.42	51.42	1.24%	160,444
Apr 16, 2026	50.27	51.20	49.95	50.79	50.79	1.16%	249,903
Apr 15, 2026	51.48	51.49	50.02	50.21	50.21	-3.03%	159,462
Apr 14, 2026	52.35	52.39	51.53	51.78	51.78	-1.16%	93,053
Apr 13, 2026	52.52	52.54	51.28	52.39	52.39	-0.08%	107,752
Apr 10, 2026	52.07	52.73	51.92	52.43	52.43	1.06%	107,635
Apr 9, 2026	51.06	52.25	50.99	51.88	51.88	0.64%	110,792
Apr 8, 2026	50.99	51.75	50.71	51.55	51.55	4.31%	197,738
Apr 7, 2026	49.39	49.64	48.50	49.42	49.42	0.06%	136,330
Apr 6, 2026	49.49	50.00	48.73	49.39	49.39	-1.16%	134,590
Apr 2, 2026	49.62	50.27	49.16	49.97	49.97	-0.08%	131,956
Apr 1, 2026	49.66	50.58	49.52	50.01	50.01	0.06%	135,415
Mar 31, 2026	50.49	50.69	49.50	49.98	49.98	0.38%	138,705
Mar 30, 2026	50.00	50.43	49.50	49.79	49.79	0.61%	126,291
Mar 27, 2026	49.62	50.10	49.03	49.49	49.49	-1.10%	110,717
Mar 26, 2026	49.88	50.74	49.72	50.04	50.04	-0.46%	121,362
Mar 25, 2026	49.57	50.33	48.60	50.27	50.27	4.06%	136,643
Mar 24, 2026	46.53	48.71	46.38	48.31	48.31	2.63%	197,956
Mar 23, 2026	46.12	47.52	45.65	47.07	47.07	4.97%	190,051
Mar 20, 2026	45.36	45.44	44.16	44.84	44.84	-1.12%	560,179
Mar 19, 2026	44.79	45.56	44.15	45.35	45.35	0.11%	200,319
Mar 18, 2026	46.32	46.53	44.99	45.30	45.30	-3.31%	192,611
Mar 17, 2026	47.43	47.78	46.65	46.85	46.85	-0.23%	182,878
Mar 16, 2026	47.38	48.10	46.47	46.96	46.96	0.26%	125,003
Mar 13, 2026	47.51	47.69	46.41	46.84	46.84	-0.23%	94,881
Mar 12, 2026	45.99	47.02	45.97	46.95	46.95	0.66%	125,908
Mar 11, 2026	47.03	47.10	46.30	46.64	46.64	-1.14%	89,933
Mar 10, 2026	47.89	48.47	46.97	47.18	47.18	-1.67%	128,996
Mar 9, 2026	47.01	48.36	46.35	47.98	47.98	-0.04%	117,467
Mar 6, 2026	47.96	48.49	47.40	48.00	48.00	-1.72%	137,873