Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
45.16
+0.15 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.81 | 45.89 | 44.74 | 45.16 | 45.16 | 0.33% | 126,519 |
| Dec 4, 2025 | 45.50 | 45.98 | 44.92 | 45.01 | 45.01 | -1.94% | 155,138 |
| Dec 3, 2025 | 45.87 | 46.41 | 45.50 | 45.90 | 45.90 | 1.01% | 160,325 |
| Dec 2, 2025 | 45.40 | 45.88 | 44.42 | 45.44 | 45.44 | 0.58% | 112,619 |
| Dec 1, 2025 | 45.11 | 45.83 | 44.84 | 45.18 | 45.18 | -0.33% | 169,128 |
| Nov 28, 2025 | 45.31 | 45.69 | 44.96 | 45.33 | 45.33 | -0.18% | 59,207 |
| Nov 26, 2025 | 45.13 | 46.19 | 45.13 | 45.41 | 45.02 | -0.07% | 275,834 |
| Nov 25, 2025 | 44.37 | 45.92 | 44.37 | 45.44 | 45.04 | 3.37% | 164,824 |
| Nov 24, 2025 | 43.78 | 44.02 | 43.00 | 43.96 | 43.58 | -0.39% | 202,655 |
| Nov 21, 2025 | 43.06 | 44.63 | 42.60 | 44.13 | 43.75 | 3.47% | 161,377 |
| Nov 20, 2025 | 42.58 | 43.16 | 42.36 | 42.65 | 42.28 | 0.64% | 132,249 |
| Nov 19, 2025 | 42.72 | 43.03 | 42.28 | 42.38 | 42.01 | -1.28% | 170,716 |
| Nov 18, 2025 | 42.93 | 43.11 | 42.14 | 42.93 | 42.56 | 0.59% | 160,754 |
| Nov 17, 2025 | 44.18 | 44.18 | 42.56 | 42.68 | 42.31 | -3.37% | 181,108 |
| Nov 14, 2025 | 43.94 | 44.31 | 43.20 | 44.17 | 43.79 | -0.94% | 128,879 |
| Nov 13, 2025 | 43.67 | 44.92 | 43.63 | 44.59 | 44.20 | 1.99% | 194,740 |
| Nov 12, 2025 | 44.52 | 45.35 | 43.60 | 43.72 | 43.34 | -1.69% | 179,853 |
| Nov 11, 2025 | 44.15 | 44.83 | 43.99 | 44.47 | 44.08 | 1.14% | 178,842 |
| Nov 10, 2025 | 43.78 | 44.15 | 43.13 | 43.97 | 43.59 | 1.50% | 135,999 |
| Nov 7, 2025 | 42.98 | 43.71 | 42.93 | 43.32 | 42.94 | 1.29% | 176,118 |
| Nov 6, 2025 | 43.81 | 44.25 | 42.68 | 42.77 | 42.40 | -2.57% | 197,535 |
| Nov 5, 2025 | 42.49 | 43.99 | 42.15 | 43.90 | 43.52 | 3.76% | 214,177 |
| Nov 4, 2025 | 42.25 | 42.73 | 41.82 | 42.31 | 41.94 | -0.52% | 210,077 |
| Nov 3, 2025 | 43.01 | 43.14 | 42.06 | 42.53 | 42.16 | -1.89% | 295,120 |
| Oct 31, 2025 | 42.70 | 43.70 | 42.00 | 43.35 | 42.97 | 1.00% | 336,272 |
| Oct 30, 2025 | 43.81 | 44.69 | 42.80 | 42.92 | 42.55 | -2.85% | 290,708 |
| Oct 29, 2025 | 43.90 | 45.92 | 43.15 | 44.18 | 43.80 | -0.38% | 432,592 |
| Oct 28, 2025 | 45.01 | 45.33 | 44.35 | 44.35 | 43.96 | -2.05% | 179,377 |
| Oct 27, 2025 | 46.08 | 46.40 | 45.28 | 45.28 | 44.89 | -1.86% | 179,604 |
| Oct 24, 2025 | 46.50 | 46.67 | 45.96 | 46.14 | 45.74 | 0.33% | 148,771 |
| Oct 23, 2025 | 45.70 | 46.43 | 45.56 | 45.99 | 45.59 | 1.17% | 288,596 |
| Oct 22, 2025 | 46.32 | 46.51 | 45.32 | 45.46 | 45.06 | -1.73% | 160,191 |
| Oct 21, 2025 | 45.41 | 46.68 | 45.26 | 46.26 | 45.86 | 1.51% | 169,688 |
| Oct 20, 2025 | 45.83 | 46.27 | 45.46 | 45.57 | 45.17 | -0.11% | 132,740 |
| Oct 17, 2025 | 46.01 | 46.49 | 45.60 | 45.62 | 45.22 | -1.32% | 134,460 |
| Oct 16, 2025 | 46.99 | 47.03 | 46.22 | 46.23 | 45.83 | -1.85% | 135,491 |
| Oct 15, 2025 | 47.11 | 48.04 | 46.57 | 47.10 | 46.69 | 0.32% | 172,636 |
| Oct 14, 2025 | 46.34 | 47.30 | 46.26 | 46.95 | 46.54 | -1.16% | 157,281 |
| Oct 13, 2025 | 47.62 | 48.32 | 47.30 | 47.50 | 47.09 | 0.64% | 95,142 |
| Oct 10, 2025 | 48.21 | 48.90 | 47.10 | 47.20 | 46.79 | -1.93% | 87,271 |
| Oct 9, 2025 | 48.70 | 48.91 | 47.90 | 48.13 | 47.71 | -1.33% | 77,937 |
| Oct 8, 2025 | 47.61 | 48.83 | 47.23 | 48.78 | 48.36 | 2.26% | 94,371 |
| Oct 7, 2025 | 48.49 | 48.49 | 47.68 | 47.70 | 47.29 | -1.91% | 116,840 |
| Oct 6, 2025 | 49.23 | 49.67 | 48.63 | 48.63 | 48.21 | -1.02% | 103,605 |
| Oct 3, 2025 | 48.97 | 50.09 | 48.84 | 49.13 | 48.70 | 0.70% | 147,719 |
| Oct 2, 2025 | 47.56 | 49.06 | 47.56 | 48.79 | 48.37 | 2.31% | 117,090 |
| Oct 1, 2025 | 47.50 | 48.32 | 47.09 | 47.69 | 47.28 | -0.02% | 120,006 |
| Sep 30, 2025 | 47.29 | 47.78 | 47.10 | 47.70 | 47.29 | 0.85% | 95,594 |
| Sep 29, 2025 | 47.30 | 47.59 | 46.40 | 47.30 | 46.89 | 0.15% | 178,376 |
| Sep 26, 2025 | 46.79 | 47.46 | 46.62 | 47.23 | 46.82 | 1.70% | 146,303 |
| Sep 25, 2025 | 47.43 | 47.60 | 46.43 | 46.44 | 46.04 | -2.35% | 158,161 |
| Sep 24, 2025 | 47.25 | 48.24 | 47.20 | 47.56 | 47.15 | 0.76% | 181,049 |
| Sep 23, 2025 | 48.04 | 48.99 | 47.16 | 47.20 | 46.79 | -1.69% | 140,966 |
| Sep 22, 2025 | 48.17 | 48.64 | 47.51 | 48.01 | 47.59 | -1.13% | 142,174 |
| Sep 19, 2025 | 50.11 | 50.11 | 48.56 | 48.56 | 48.14 | -2.69% | 386,405 |
| Sep 18, 2025 | 49.06 | 50.29 | 48.84 | 49.90 | 49.47 | 2.11% | 156,499 |
| Sep 17, 2025 | 48.90 | 50.77 | 48.52 | 48.87 | 48.44 | 0.16% | 178,171 |
| Sep 16, 2025 | 48.41 | 48.95 | 47.69 | 48.79 | 48.37 | 0.27% | 187,042 |
| Sep 15, 2025 | 48.34 | 49.01 | 47.93 | 48.66 | 48.24 | 1.14% | 178,856 |
| Sep 12, 2025 | 49.25 | 49.25 | 48.07 | 48.11 | 47.69 | -2.83% | 82,561 |
| Sep 11, 2025 | 47.87 | 49.56 | 47.87 | 49.51 | 49.08 | 3.02% | 166,441 |
| Sep 10, 2025 | 48.53 | 48.71 | 47.77 | 48.06 | 47.64 | -1.50% | 174,027 |
| Sep 9, 2025 | 50.00 | 50.00 | 48.62 | 48.79 | 48.37 | -2.48% | 109,983 |
| Sep 8, 2025 | 50.17 | 50.17 | 49.00 | 50.03 | 49.59 | -0.24% | 106,988 |
| Sep 5, 2025 | 49.51 | 50.89 | 49.28 | 50.15 | 49.71 | 1.31% | 147,947 |
| Sep 4, 2025 | 48.92 | 49.62 | 48.07 | 49.50 | 49.07 | 2.36% | 145,929 |
| Sep 3, 2025 | 48.54 | 49.17 | 48.04 | 48.36 | 47.94 | -1.27% | 156,956 |
| Sep 2, 2025 | 49.38 | 49.65 | 48.43 | 48.98 | 48.55 | -2.10% | 166,481 |
| Aug 29, 2025 | 50.20 | 50.35 | 49.62 | 50.03 | 49.59 | -0.44% | 148,328 |
| Aug 28, 2025 | 51.79 | 51.79 | 49.97 | 50.25 | 49.43 | -2.22% | 152,297 |
| Aug 27, 2025 | 50.53 | 52.03 | 50.27 | 51.39 | 50.55 | 1.28% | 1,037,736 |
| Aug 26, 2025 | 50.36 | 51.48 | 50.00 | 50.74 | 49.91 | 0.38% | 302,328 |
| Aug 25, 2025 | 51.68 | 51.75 | 50.17 | 50.55 | 49.73 | -2.58% | 173,740 |
| Aug 22, 2025 | 50.00 | 52.30 | 49.82 | 51.89 | 51.04 | 4.20% | 163,208 |
| Aug 21, 2025 | 49.26 | 49.96 | 49.05 | 49.80 | 48.99 | 0.22% | 119,446 |
| Aug 20, 2025 | 49.57 | 50.04 | 48.87 | 49.69 | 48.88 | 0.30% | 137,074 |
| Aug 19, 2025 | 49.03 | 50.03 | 48.66 | 49.54 | 48.73 | 1.77% | 109,847 |
| Aug 18, 2025 | 49.08 | 49.89 | 48.46 | 48.68 | 47.89 | -1.36% | 143,134 |
| Aug 15, 2025 | 50.62 | 50.62 | 49.20 | 49.35 | 48.55 | -2.03% | 111,157 |
| Aug 14, 2025 | 49.91 | 50.37 | 49.27 | 50.37 | 49.55 | -0.61% | 112,433 |
| Aug 13, 2025 | 50.39 | 51.13 | 49.61 | 50.68 | 49.85 | 0.58% | 125,046 |
| Aug 12, 2025 | 49.19 | 50.39 | 48.78 | 50.39 | 49.57 | 3.66% | 101,288 |
| Aug 11, 2025 | 48.60 | 49.25 | 47.97 | 48.61 | 47.82 | -0.61% | 111,712 |
| Aug 8, 2025 | 49.26 | 49.51 | 48.80 | 48.91 | 48.11 | -0.77% | 68,294 |
| Aug 7, 2025 | 49.66 | 50.15 | 48.96 | 49.29 | 48.49 | 0.06% | 74,418 |
| Aug 6, 2025 | 50.80 | 50.80 | 49.23 | 49.26 | 48.46 | -2.88% | 99,927 |
| Aug 5, 2025 | 50.24 | 50.97 | 49.78 | 50.72 | 49.89 | 1.79% | 148,115 |
| Aug 4, 2025 | 50.19 | 50.49 | 49.72 | 49.83 | 49.02 | -0.06% | 110,624 |
| Aug 1, 2025 | 50.16 | 50.92 | 49.52 | 49.86 | 49.05 | -1.79% | 168,493 |
| Jul 31, 2025 | 48.80 | 51.24 | 48.67 | 50.77 | 49.94 | 1.74% | 209,912 |
| Jul 30, 2025 | 52.80 | 52.80 | 47.94 | 49.90 | 49.09 | -9.67% | 327,576 |
| Jul 29, 2025 | 56.09 | 56.41 | 55.17 | 55.24 | 54.34 | -1.66% | 91,847 |
| Jul 28, 2025 | 56.90 | 56.90 | 56.07 | 56.17 | 55.25 | -1.54% | 74,794 |
| Jul 25, 2025 | 56.67 | 57.36 | 55.97 | 57.05 | 56.12 | 0.67% | 56,339 |
| Jul 24, 2025 | 57.04 | 57.45 | 56.09 | 56.67 | 55.75 | -1.94% | 86,531 |
| Jul 23, 2025 | 57.90 | 58.23 | 57.21 | 57.79 | 56.85 | 1.07% | 66,531 |
| Jul 22, 2025 | 56.50 | 57.44 | 56.43 | 57.18 | 56.25 | 1.49% | 92,044 |
| Jul 21, 2025 | 56.71 | 57.29 | 56.30 | 56.34 | 55.42 | 0.11% | 57,887 |
| Jul 18, 2025 | 57.58 | 57.58 | 55.86 | 56.28 | 55.36 | -1.76% | 100,709 |
| Jul 17, 2025 | 56.31 | 57.64 | 56.31 | 57.29 | 56.36 | 0.84% | 96,244 |