Stepan Company Common Stock (SCL)
48.22
+0.24 (0.50%)
NYSE · Last Trade: Mar 10th, 11:56 AM EDT
Historical Prices For Stepan Company Common Stock (SCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/09/2026 | 47.01 | 48.36 | 46.35 | 47.98 | 117,465 | 47.98 |
| 3/06/2026 | 47.96 | 48.49 | 47.40 | 48.00 | 137,873 | 48.00 |
| 3/05/2026 | 49.52 | 49.92 | 48.36 | 48.84 | 157,952 | 48.84 |
| 3/04/2026 | 49.71 | 49.93 | 49.30 | 49.81 | 117,421 | 49.81 |
| 3/03/2026 | 48.86 | 49.83 | 48.14 | 49.41 | 168,847 | 49.41 |
| 3/02/2026 | 49.60 | 51.71 | 49.24 | 50.51 | 150,885 | 50.51 |
| 2/27/2026 | 50.49 | 51.43 | 50.04 | 50.89 | 177,857 | 50.89 |
| 2/26/2026 | 50.79 | 52.07 | 50.53 | 51.33 | 214,901 | 51.33 |
| 2/25/2026 | 52.18 | 54.04 | 49.23 | 50.54 | 299,053 | 50.54 |
| 2/24/2026 | 53.65 | 55.13 | 51.92 | 52.51 | 279,810 | 52.51 |
| 2/23/2026 | 60.98 | 60.98 | 52.57 | 53.53 | 399,057 | 53.53 |
| 2/20/2026 | 66.25 | 67.69 | 65.69 | 67.23 | 210,265 | 67.23 |
| 2/19/2026 | 65.81 | 66.35 | 64.86 | 66.29 | 125,145 | 66.29 |
| 2/18/2026 | 66.65 | 67.52 | 65.90 | 66.11 | 144,149 | 66.11 |
| 2/17/2026 | 66.93 | 67.20 | 65.58 | 66.46 | 195,004 | 66.46 |
| 2/13/2026 | 66.60 | 67.03 | 66.07 | 66.78 | 130,283 | 66.78 |
| 2/12/2026 | 66.60 | 68.00 | 65.19 | 66.50 | 165,691 | 66.50 |
| 2/11/2026 | 65.08 | 66.21 | 64.90 | 66.07 | 139,057 | 66.07 |
| 2/10/2026 | 63.38 | 65.08 | 62.75 | 64.69 | 128,615 | 64.69 |
| 2/09/2026 | 62.75 | 63.40 | 62.16 | 63.11 | 90,874 | 63.11 |
| 2/06/2026 | 61.71 | 63.81 | 61.71 | 62.73 | 241,321 | 62.73 |
| 2/05/2026 | 63.43 | 63.43 | 61.21 | 61.73 | 198,781 | 61.73 |
| 2/04/2026 | 59.98 | 63.59 | 59.66 | 63.57 | 311,967 | 63.57 |
| 2/03/2026 | 58.54 | 60.00 | 58.46 | 59.33 | 168,097 | 59.33 |
| 2/02/2026 | 57.51 | 59.00 | 56.97 | 58.64 | 140,137 | 58.64 |
| 1/30/2026 | 56.30 | 58.01 | 56.30 | 57.61 | 193,978 | 57.61 |
| 1/29/2026 | 56.26 | 57.52 | 55.70 | 57.00 | 176,682 | 57.00 |
| 1/28/2026 | 56.39 | 56.56 | 55.45 | 56.12 | 244,764 | 56.12 |
| 1/27/2026 | 55.65 | 56.29 | 55.39 | 56.14 | 227,068 | 56.14 |
| 1/26/2026 | 56.12 | 56.18 | 55.01 | 55.70 | 259,694 | 55.70 |
| 1/23/2026 | 56.41 | 57.13 | 55.66 | 55.97 | 171,634 | 55.97 |
| 1/22/2026 | 53.28 | 54.75 | 53.28 | 54.70 | 158,118 | 54.70 |
| 1/21/2026 | 51.36 | 53.40 | 51.36 | 53.29 | 235,959 | 53.29 |
| 1/20/2026 | 50.57 | 51.22 | 50.37 | 51.10 | 147,097 | 51.10 |
| 1/16/2026 | 51.53 | 51.94 | 50.52 | 51.58 | 206,164 | 51.58 |
| 1/15/2026 | 51.19 | 52.60 | 51.02 | 51.91 | 260,635 | 51.91 |
| 1/14/2026 | 51.30 | 51.95 | 51.16 | 51.20 | 216,465 | 51.20 |
| 1/13/2026 | 52.16 | 52.23 | 51.16 | 51.16 | 215,480 | 51.16 |
| 1/12/2026 | 51.31 | 52.85 | 51.13 | 51.93 | 424,711 | 51.93 |
| 1/09/2026 | 50.49 | 51.51 | 49.99 | 51.14 | 350,642 | 51.14 |
| 1/08/2026 | 49.59 | 51.30 | 49.59 | 50.52 | 254,149 | 50.52 |
| 1/07/2026 | 49.46 | 50.08 | 48.78 | 50.03 | 130,333 | 50.03 |
| 1/06/2026 | 47.29 | 49.70 | 47.29 | 49.30 | 149,743 | 49.30 |
| 1/05/2026 | 47.00 | 48.36 | 46.98 | 47.59 | 127,823 | 47.59 |
| 1/02/2026 | 47.40 | 47.57 | 46.94 | 47.16 | 114,199 | 47.16 |
| 12/31/2025 | 47.37 | 47.53 | 46.88 | 47.36 | 108,752 | 47.36 |
| 12/30/2025 | 47.22 | 47.77 | 46.75 | 47.37 | 108,807 | 47.37 |
| 12/29/2025 | 46.97 | 47.31 | 46.70 | 47.21 | 119,705 | 47.21 |
| 12/26/2025 | 47.01 | 47.28 | 46.76 | 47.07 | 76,724 | 47.07 |
| 12/24/2025 | 46.93 | 47.20 | 46.68 | 47.09 | 47,145 | 47.09 |
| 12/23/2025 | 47.31 | 47.98 | 46.55 | 46.56 | 99,477 | 46.56 |
| 12/22/2025 | 47.41 | 48.65 | 47.23 | 47.36 | 137,951 | 47.36 |
| 12/19/2025 | 48.52 | 48.70 | 47.45 | 47.54 | 415,288 | 47.54 |
| 12/18/2025 | 48.81 | 49.49 | 48.55 | 48.90 | 141,004 | 48.90 |
| 12/17/2025 | 48.31 | 49.31 | 48.31 | 48.74 | 178,126 | 48.74 |
| 12/16/2025 | 48.29 | 48.78 | 47.69 | 48.41 | 187,773 | 48.41 |
| 12/15/2025 | 48.63 | 48.82 | 47.69 | 48.20 | 215,808 | 48.20 |
| 12/12/2025 | 48.53 | 48.53 | 47.73 | 47.99 | 235,778 | 47.99 |
| 12/11/2025 | 46.92 | 48.83 | 46.92 | 48.17 | 139,652 | 48.17 |
| 12/10/2025 | 45.38 | 47.23 | 45.38 | 46.90 | 326,849 | 46.90 |