Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	53.75	54.46	53.35	53.64	53.24	0.83%	92,226
May 26, 2026	52.55	53.70	52.55	53.20	52.80	2.17%	88,419
May 22, 2026	51.71	52.09	51.43	52.07	51.68	1.30%	104,592
May 21, 2026	50.38	51.64	49.35	51.40	51.02	1.32%	126,896
May 20, 2026	49.19	50.73	49.00	50.73	50.35	2.48%	114,883
May 19, 2026	49.57	50.09	48.74	49.50	49.13	-0.60%	122,729
May 18, 2026	49.18	50.27	48.73	49.80	49.43	1.24%	116,332
May 15, 2026	50.20	50.44	48.94	49.19	48.82	-2.54%	120,277
May 14, 2026	51.17	51.21	50.27	50.47	50.09	-0.28%	77,011
May 13, 2026	51.08	51.21	50.28	50.61	50.23	-0.96%	133,062
May 12, 2026	51.86	51.86	50.68	51.10	50.72	-1.58%	153,018
May 11, 2026	52.85	53.29	51.87	51.92	51.53	-1.91%	121,092
May 8, 2026	52.29	53.01	51.28	52.93	52.53	1.98%	103,398
May 7, 2026	53.52	53.54	51.87	51.90	51.51	-1.87%	115,976
May 6, 2026	53.03	53.26	51.01	52.89	52.49	1.15%	114,834
May 5, 2026	51.00	52.38	50.67	52.29	51.90	2.95%	142,631
May 4, 2026	51.11	51.11	49.35	50.79	50.41	-1.55%	179,713
May 1, 2026	50.35	52.11	48.55	51.59	51.20	3.12%	214,266
Apr 30, 2026	48.99	50.23	48.83	50.03	49.66	2.25%	508,290
Apr 29, 2026	49.14	50.40	48.33	48.93	48.56	-0.81%	196,001
Apr 28, 2026	50.67	51.99	48.52	49.33	48.96	-6.32%	175,763
Apr 27, 2026	52.06	52.74	51.76	52.66	52.27	1.15%	190,942
Apr 24, 2026	51.37	52.55	50.93	52.06	51.67	0.56%	139,731
Apr 23, 2026	51.10	51.89	50.90	51.77	51.38	1.43%	83,542
Apr 22, 2026	51.71	52.06	51.03	51.04	50.66	-0.41%	91,836
Apr 21, 2026	51.66	52.20	50.60	51.25	50.87	-0.60%	114,264
Apr 20, 2026	51.28	51.76	51.16	51.56	51.17	0.27%	77,320
Apr 17, 2026	51.04	52.47	51.04	51.42	51.04	1.24%	160,444
Apr 16, 2026	50.27	51.20	49.95	50.79	50.41	1.16%	249,903
Apr 15, 2026	51.48	51.49	50.02	50.21	49.83	-3.03%	159,462
Apr 14, 2026	52.35	52.39	51.53	51.78	51.39	-1.16%	93,053
Apr 13, 2026	52.52	52.54	51.28	52.39	52.00	-0.08%	107,752
Apr 10, 2026	52.07	52.73	51.92	52.43	52.04	1.06%	107,635
Apr 9, 2026	51.06	52.25	50.99	51.88	51.49	0.64%	110,792
Apr 8, 2026	50.99	51.75	50.71	51.55	51.16	4.31%	197,738
Apr 7, 2026	49.39	49.64	48.50	49.42	49.05	0.06%	136,330
Apr 6, 2026	49.49	50.00	48.73	49.39	49.02	-1.16%	134,590
Apr 2, 2026	49.62	50.27	49.16	49.97	49.60	-0.08%	131,956
Apr 1, 2026	49.66	50.58	49.52	50.01	49.64	0.06%	135,415
Mar 31, 2026	50.49	50.69	49.50	49.98	49.61	0.38%	138,705
Mar 30, 2026	50.00	50.43	49.50	49.79	49.42	0.61%	126,291
Mar 27, 2026	49.62	50.10	49.03	49.49	49.12	-1.10%	110,717
Mar 26, 2026	49.88	50.74	49.72	50.04	49.67	-0.46%	121,362