Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.96	48.49	47.40	47.86	-	-2.01%	34,508
Mar 5, 2026	49.52	49.92	48.36	48.84	48.84	-1.95%	156,540
Mar 4, 2026	49.71	49.93	49.30	49.81	49.81	0.81%	110,861
Mar 3, 2026	48.86	49.83	48.14	49.41	49.41	-2.18%	167,145
Mar 2, 2026	49.60	51.71	49.24	50.51	50.51	-0.75%	145,859
Feb 27, 2026	50.49	51.43	50.04	50.89	50.50	-0.86%	177,857
Feb 26, 2026	50.79	52.07	50.53	51.33	50.93	1.56%	214,920
Feb 25, 2026	52.18	54.04	49.23	50.54	50.15	-3.75%	299,055
Feb 24, 2026	53.65	55.13	51.92	52.51	52.10	-1.91%	279,813
Feb 23, 2026	60.98	60.98	52.57	53.53	53.11	-20.38%	399,068
Feb 20, 2026	66.25	67.69	65.69	67.23	66.71	1.42%	210,265
Feb 19, 2026	65.81	66.35	64.86	66.29	65.78	0.27%	125,154
Feb 18, 2026	66.65	67.52	65.90	66.11	65.60	-0.53%	144,149
Feb 17, 2026	66.93	67.20	65.59	66.46	65.94	-0.48%	195,004
Feb 13, 2026	66.60	67.03	66.07	66.78	66.26	0.42%	130,283
Feb 12, 2026	66.60	68.00	65.19	66.50	65.98	0.65%	165,691
Feb 11, 2026	65.08	66.21	64.90	66.07	65.56	2.13%	139,057
Feb 10, 2026	63.38	65.08	62.75	64.69	64.19	2.50%	128,635
Feb 9, 2026	62.75	63.40	62.16	63.11	62.62	0.61%	90,874
Feb 6, 2026	61.71	63.81	61.71	62.73	62.24	1.62%	241,321
Feb 5, 2026	63.43	63.43	61.21	61.73	61.25	-2.89%	198,781
Feb 4, 2026	59.98	63.59	59.66	63.57	63.08	7.15%	311,968
Feb 3, 2026	58.54	60.00	58.46	59.33	58.87	1.18%	168,297
Feb 2, 2026	57.51	59.00	56.97	58.64	58.18	1.79%	140,137
Jan 30, 2026	56.30	58.01	56.30	57.61	57.16	1.07%	193,978
Jan 29, 2026	56.26	57.52	55.70	57.00	56.56	1.57%	176,683
Jan 28, 2026	56.39	56.56	55.45	56.12	55.68	-0.04%	244,764
Jan 27, 2026	55.65	56.29	55.39	56.14	55.70	0.79%	227,073
Jan 26, 2026	56.12	56.18	55.01	55.70	55.27	-0.48%	259,694
Jan 23, 2026	56.41	57.13	55.66	55.97	55.54	2.32%	171,634
Jan 22, 2026	53.28	54.75	53.28	54.70	54.28	2.65%	158,118
Jan 21, 2026	51.36	53.40	51.36	53.29	52.88	4.29%	235,959
Jan 20, 2026	50.57	51.22	50.37	51.10	50.70	-0.93%	147,097
Jan 16, 2026	51.53	51.94	50.52	51.58	51.18	-0.64%	206,164
Jan 15, 2026	51.19	52.61	51.02	51.91	51.51	1.39%	260,635
Jan 14, 2026	51.30	51.95	51.16	51.20	50.80	0.08%	216,465
Jan 13, 2026	52.16	52.24	51.16	51.16	50.76	-1.48%	215,480
Jan 12, 2026	51.31	52.85	51.13	51.93	51.53	1.54%	424,711
Jan 9, 2026	50.49	51.51	49.99	51.14	50.74	1.23%	350,642
Jan 8, 2026	49.59	51.30	49.59	50.52	50.13	0.98%	254,149
Jan 7, 2026	49.46	50.08	48.78	50.03	49.64	1.48%	130,333
Jan 6, 2026	47.29	49.70	47.29	49.30	48.92	3.59%	149,743
Jan 5, 2026	47.00	48.36	46.98	47.59	47.22	0.91%	127,823
Jan 2, 2026	47.40	47.57	46.94	47.16	46.79	-0.42%	114,199
Dec 31, 2025	47.37	47.53	46.88	47.36	46.99	-0.02%	108,752
Dec 30, 2025	47.22	47.77	46.75	47.37	47.00	0.34%	108,807
Dec 29, 2025	46.97	47.32	46.70	47.21	46.84	0.30%	119,705
Dec 26, 2025	47.01	47.28	46.76	47.07	46.70	-0.04%	76,724
Dec 24, 2025	46.93	47.20	46.68	47.09	46.72	1.14%	47,145
Dec 23, 2025	47.31	47.99	46.55	46.56	46.20	-1.69%	99,477
Dec 22, 2025	47.41	48.65	47.23	47.36	46.99	-0.38%	137,951
Dec 19, 2025	48.52	48.70	47.45	47.54	47.17	-2.78%	415,288
Dec 18, 2025	48.81	49.49	48.55	48.90	48.52	0.33%	141,004
Dec 17, 2025	48.31	49.31	48.31	48.74	48.36	0.68%	178,137
Dec 16, 2025	48.29	48.78	47.69	48.41	48.03	0.44%	187,773
Dec 15, 2025	48.63	48.82	47.69	48.20	47.83	0.44%	215,811
Dec 12, 2025	48.53	48.53	47.73	47.99	47.62	-0.37%	235,778
Dec 11, 2025	46.92	48.83	46.92	48.17	47.80	2.71%	139,652
Dec 10, 2025	45.38	47.23	45.38	46.90	46.54	3.30%	326,849
Dec 9, 2025	44.53	45.81	44.53	45.40	45.05	1.77%	120,823
Dec 8, 2025	45.29	45.75	44.61	44.61	44.26	-1.22%	141,416
Dec 5, 2025	44.81	45.89	44.74	45.16	44.81	0.33%	126,559
Dec 4, 2025	45.50	45.98	44.92	45.01	44.66	-1.94%	155,138
Dec 3, 2025	45.87	46.41	45.50	45.90	45.54	1.01%	160,329
Dec 2, 2025	45.40	45.88	44.42	45.44	45.09	0.58%	112,619
Dec 1, 2025	45.11	45.83	44.84	45.18	44.83	-0.33%	169,128
Nov 28, 2025	45.31	45.69	44.96	45.33	44.98	-0.18%	59,207
Nov 26, 2025	45.13	46.19	45.13	45.41	44.67	-0.07%	275,834
Nov 25, 2025	44.37	45.92	44.37	45.44	44.70	3.37%	164,824
Nov 24, 2025	43.78	44.02	43.00	43.96	43.24	-0.39%	202,655
Nov 21, 2025	43.06	44.63	42.60	44.13	43.41	3.47%	161,377
Nov 20, 2025	42.58	43.16	42.36	42.65	41.95	0.64%	132,249
Nov 19, 2025	42.72	43.03	42.28	42.38	41.69	-1.28%	170,716
Nov 18, 2025	42.93	43.11	42.14	42.93	42.23	0.59%	160,754
Nov 17, 2025	44.18	44.18	42.56	42.68	41.98	-3.37%	181,108
Nov 14, 2025	43.94	44.31	43.20	44.17	43.45	-0.94%	128,879
Nov 13, 2025	43.67	44.92	43.63	44.59	43.86	1.99%	194,740
Nov 12, 2025	44.52	45.35	43.60	43.72	43.00	-1.69%	179,853
Nov 11, 2025	44.15	44.83	43.99	44.47	43.74	1.14%	178,842
Nov 10, 2025	43.78	44.15	43.13	43.97	43.25	1.50%	135,999
Nov 7, 2025	42.98	43.71	42.93	43.32	42.61	1.29%	176,118
Nov 6, 2025	43.81	44.25	42.68	42.77	42.07	-2.57%	197,535
Nov 5, 2025	42.49	43.99	42.15	43.90	43.18	3.76%	214,177
Nov 4, 2025	42.25	42.73	41.82	42.31	41.62	-0.52%	210,077
Nov 3, 2025	43.01	43.14	42.06	42.53	41.83	-1.89%	295,120
Oct 31, 2025	42.70	43.70	42.00	43.35	42.64	1.00%	336,272
Oct 30, 2025	43.81	44.69	42.80	42.92	42.22	-2.85%	290,708
Oct 29, 2025	43.90	45.92	43.15	44.18	43.46	-0.38%	432,592
Oct 28, 2025	45.01	45.33	44.35	44.35	43.62	-2.05%	179,377
Oct 27, 2025	46.08	46.40	45.28	45.28	44.54	-1.86%	179,604
Oct 24, 2025	46.50	46.67	45.96	46.14	45.38	0.33%	148,771
Oct 23, 2025	45.70	46.43	45.56	45.99	45.24	1.17%	288,596
Oct 22, 2025	46.32	46.51	45.32	45.46	44.71	-1.73%	160,191
Oct 21, 2025	45.41	46.68	45.26	46.26	45.50	1.51%	169,688
Oct 20, 2025	45.83	46.27	45.46	45.57	44.82	-0.11%	132,740
Oct 17, 2025	46.01	46.49	45.60	45.62	44.87	-1.32%	134,460
Oct 16, 2025	46.99	47.03	46.22	46.23	45.47	-1.85%	135,491
Oct 15, 2025	47.11	48.04	46.57	47.10	46.33	0.32%	172,636
Oct 14, 2025	46.34	47.30	46.26	46.95	46.18	-1.16%	157,281
Oct 13, 2025	47.62	48.32	47.30	47.50	46.72	0.64%	95,142