Stepan Co SCL
NYSE · United States · Process Industries
$61.93-0.45 (-0.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61.90 | -0.77% | $62.00 | $62.42 | $60.72 | 92.63K |
| 2026-09-30 | $62.38 | +0.31% | $62.61 | $62.83 | $61.90 | 140.90K |
| 2026-09-29 | $62.19 | -2.71% | $63.57 | $64.47 | $62.17 | 145.70K |
| 2026-09-28 | $63.92 | -0.95% | $64.04 | $64.84 | $63.79 | 116.90K |
| 2026-09-25 | $64.53 | +1.11% | $63.90 | $64.76 | $63.60 | 137.30K |
| 2026-09-24 | $63.82 | -1.62% | $64.69 | $65.13 | $63.42 | 126.00K |
| 2026-09-23 | $64.87 | +0.76% | $64.15 | $65.04 | $63.85 | 115.40K |
| 2026-09-22 | $64.38 | +4.16% | $62.59 | $64.58 | $62.50 | 147.10K |
| 2026-09-21 | $61.81 | -0.11% | $62.29 | $63.00 | $61.72 | 110.40K |
| 2026-09-18 | $61.88 | -1.57% | $62.06 | $62.44 | $60.84 | 489.20K |
| 2026-09-17 | $62.87 | +1.80% | $62.07 | $63.05 | $61.35 | 242.20K |
| 2026-09-16 | $61.76 | +0.29% | $61.75 | $62.62 | $61.12 | 127.70K |
| 2026-09-15 | $61.58 | +0.77% | $61.24 | $61.83 | $60.50 | 217.90K |
| 2026-09-14 | $61.11 | -0.75% | $61.27 | $61.50 | $59.97 | 147.60K |
| 2026-09-11 | $61.57 | -0.15% | $62.19 | $62.62 | $60.86 | 184.70K |
| 2026-09-10 | $61.66 | -0.23% | $61.40 | $61.80 | $60.64 | 123.50K |
| 2026-09-09 | $61.80 | -0.68% | $61.84 | $62.35 | $61.35 | 128.70K |
| 2026-09-08 | $62.22 | -1.89% | $62.94 | $62.94 | $61.70 | 120.00K |
| 2026-09-04 | $63.42 | +1.67% | $61.83 | $63.64 | $61.41 | 80.70K |
| 2026-09-03 | $62.38 | +0.35% | $62.82 | $62.82 | $61.38 | 165.20K |
| 2026-09-02 | $62.16 | +1.16% | $61.54 | $63.37 | $61.22 | 131.90K |
| 2026-09-01 | $61.45 | -1.85% | $62.04 | $62.18 | $60.60 | 86.80K |
| 2026-08-31 | $62.61 | -0.06% | $62.99 | $62.99 | $61.37 | 109.10K |
| 2026-08-28 | $62.65 | -0.25% | $62.95 | $63.41 | $61.84 | 73.20K |
| 2026-08-27 | $62.81 | +0.22% | $62.20 | $63.44 | $61.39 | 138.20K |
| 2026-08-26 | $62.67 | +1.02% | $62.21 | $62.92 | $61.77 | 107.30K |
| 2026-08-25 | $62.04 | -0.19% | $62.44 | $62.44 | $61.00 | 69.80K |
| 2026-08-24 | $62.16 | -2.31% | $63.86 | $64.30 | $62.02 | 90.80K |
| 2026-08-21 | $63.63 | -0.06% | $64.27 | $64.53 | $63.38 | 114.80K |
| 2026-08-20 | $63.67 | -0.33% | $63.08 | $63.90 | $62.89 | 123.80K |
| 2026-08-19 | $63.88 | +0.71% | $64.28 | $65.18 | $63.57 | 100.70K |
| 2026-08-18 | $63.43 | -1.99% | $65.20 | $65.20 | $63.38 | 119.60K |
| 2026-08-17 | $64.72 | -0.69% | $64.84 | $65.10 | $64.46 | 70.30K |
| 2026-08-14 | $65.17 | -0.17% | $65.26 | $65.38 | $64.65 | 83.70K |
| 2026-08-13 | $65.28 | +0.52% | $65.00 | $65.48 | $64.77 | 82.30K |
| 2026-08-12 | $64.94 | -0.17% | $64.89 | $65.36 | $63.61 | 86.80K |
| 2026-08-11 | $65.05 | +0.29% | $65.34 | $65.91 | $64.39 | 84.10K |
| 2026-08-10 | $64.86 | -0.45% | $64.64 | $65.90 | $63.45 | 131.30K |
| 2026-08-07 | $65.15 | +1.86% | $64.02 | $65.72 | $64.02 | 118.30K |
| 2026-08-06 | $63.96 | -0.47% | $64.28 | $64.98 | $63.60 | 132.30K |
| 2026-08-05 | $64.26 | +0.36% | $64.52 | $64.55 | $63.19 | 195.30K |
| 2026-08-04 | $64.03 | +0.98% | $64.06 | $64.29 | $63.01 | 209.40K |
| 2026-08-03 | $63.41 | -1.14% | $64.10 | $64.96 | $62.11 | 203.50K |
| 2026-07-31 | $64.14 | -1.43% | $64.94 | $65.00 | $63.16 | 163.00K |
| 2026-07-30 | $65.07 | -1.62% | $65.51 | $66.75 | $63.26 | 296.70K |
| 2026-07-29 | $66.14 | +14.01% | $62.71 | $66.39 | $60.99 | 465.30K |
| 2026-07-28 | $58.01 | +0.82% | $58.00 | $59.18 | $57.63 | 140.20K |
| 2026-07-27 | $57.54 | -0.05% | $58.12 | $58.98 | $56.82 | 96.90K |
| 2026-07-24 | $57.57 | -0.05% | $57.60 | $60.24 | $57.08 | 89.60K |
| 2026-07-23 | $57.60 | -2.27% | $58.14 | $58.45 | $56.28 | 139.80K |
| 2026-07-22 | $58.94 | +0.58% | $58.77 | $59.21 | $58.36 | 79.30K |
| 2026-07-21 | $58.60 | +1.54% | $57.72 | $58.82 | $56.48 | 120.20K |
| 2026-07-20 | $57.71 | -1.57% | $58.34 | $59.12 | $57.47 | 167.70K |
| 2026-07-17 | $58.63 | -1.03% | $58.79 | $60.16 | $57.92 | 116.90K |
| 2026-07-16 | $59.24 | +1.02% | $58.70 | $60.16 | $57.35 | 143.00K |
| 2026-07-15 | $58.64 | +3.06% | $57.33 | $58.98 | $55.11 | 93.20K |
| 2026-07-14 | $56.90 | +0.18% | $57.36 | $57.68 | $56.62 | 174.10K |
| 2026-07-13 | $56.80 | +0.41% | $56.83 | $57.56 | $56.27 | 108.90K |
| 2026-07-10 | $56.57 | +0.19% | $56.45 | $57.34 | $56.45 | 84.70K |
| 2026-07-09 | $56.46 | +2.12% | $55.54 | $56.52 | $54.96 | 117.30K |
| 2026-07-08 | $55.29 | -2.16% | $55.99 | $56.05 | $54.60 | 179.70K |
| 2026-07-07 | $56.51 | -0.60% | $57.10 | $58.25 | $56.11 | 127.40K |
| 2026-07-06 | $56.85 | +0.18% | $56.55 | $57.16 | $55.86 | 154.70K |
| 2026-07-02 | $56.75 | +1.68% | $55.50 | $56.81 | $55.50 | 100.30K |
| 2026-07-01 | $55.81 | +0.16% | $55.95 | $56.85 | $55.76 | 114.10K |
| 2026-06-30 | $55.72 | +1.96% | $54.73 | $55.80 | $54.01 | 94.90K |
| 2026-06-29 | $54.65 | -1.90% | $55.43 | $55.43 | $53.73 | 160.10K |
| 2026-06-26 | $55.71 | +0.49% | $54.94 | $56.23 | $54.43 | 538.30K |
| 2026-06-25 | $55.44 | +0.71% | $54.91 | $55.70 | $53.86 | 122.10K |
| 2026-06-24 | $55.05 | +4.36% | $52.95 | $55.09 | $52.94 | 133.70K |
| 2026-06-23 | $52.75 | -1.40% | $53.23 | $53.97 | $52.15 | 252.00K |
| 2026-06-22 | $53.50 | -0.82% | $53.98 | $54.89 | $53.21 | 112.80K |
| 2026-06-18 | $53.94 | +0.28% | $54.21 | $54.78 | $53.35 | 300.40K |
| 2026-06-17 | $53.79 | -0.72% | $54.24 | $54.97 | $52.91 | 105.60K |
| 2026-06-16 | $54.18 | -0.53% | $54.82 | $55.49 | $53.91 | 117.10K |
| 2026-06-15 | $54.47 | -0.02% | $54.77 | $55.28 | $53.97 | 120.10K |
| 2026-06-12 | $54.48 | +2.50% | $53.67 | $54.72 | $53.44 | 109.80K |
| 2026-06-11 | $53.15 | +2.84% | $52.41 | $53.18 | $51.89 | 241.90K |
| 2026-06-10 | $51.68 | -1.37% | $52.88 | $53.31 | $51.68 | 184.70K |
| 2026-06-09 | $52.40 | +1.89% | $52.13 | $53.29 | $51.79 | 169.20K |
| 2026-06-08 | $51.43 | +0.29% | $51.38 | $52.06 | $50.29 | 221.10K |
| 2026-06-05 | $51.28 | -0.52% | $51.56 | $51.92 | $50.90 | 85.30K |
| 2026-06-04 | $51.55 | -0.12% | $52.06 | $52.06 | $50.96 | 84.80K |
| 2026-06-03 | $51.61 | -1.26% | $52.05 | $52.20 | $51.33 | 82.40K |
| 2026-06-02 | $52.27 | -0.74% | $52.60 | $53.71 | $51.37 | 89.20K |
| 2026-06-01 | $52.66 | -0.36% | $52.36 | $52.66 | $51.47 | 110.70K |
| 2026-05-29 | $52.85 | -1.86% | $53.87 | $54.16 | $52.83 | 123.10K |
| 2026-05-28 | $53.85 | +0.39% | $53.45 | $54.33 | $53.22 | 82.40K |
| 2026-05-27 | $53.64 | +0.83% | $53.75 | $54.46 | $53.35 | 92.20K |
| 2026-05-26 | $53.20 | +2.17% | $52.55 | $53.70 | $52.55 | 88.40K |