Stepan Company (SCL)
NYSE: SCL · Real-Time Price · USD
49.20
-3.46 (-6.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.30 | 51.30 | 49.20 | 49.20 | - | -6.57% | 137,314 |
| Apr 27, 2026 | 52.06 | 52.74 | 51.76 | 52.66 | 52.66 | 1.15% | 178,510 |
| Apr 24, 2026 | 51.37 | 52.55 | 50.93 | 52.06 | 52.06 | 0.56% | 134,523 |
| Apr 23, 2026 | 51.10 | 51.89 | 50.90 | 51.77 | 51.77 | 1.43% | 83,542 |
| Apr 22, 2026 | 51.71 | 52.06 | 51.03 | 51.04 | 51.04 | -0.41% | 88,437 |
| Apr 21, 2026 | 51.66 | 52.20 | 50.60 | 51.25 | 51.25 | -0.60% | 114,239 |
| Apr 20, 2026 | 51.28 | 51.76 | 51.16 | 51.56 | 51.56 | 0.27% | 73,575 |
| Apr 17, 2026 | 51.04 | 52.47 | 51.04 | 51.42 | 51.42 | 1.24% | 159,935 |
| Apr 16, 2026 | 50.27 | 51.20 | 49.95 | 50.79 | 50.79 | 1.16% | 220,905 |
| Apr 15, 2026 | 51.48 | 51.49 | 50.02 | 50.21 | 50.21 | -3.03% | 159,456 |
| Apr 14, 2026 | 52.35 | 52.39 | 51.53 | 51.78 | 51.78 | -1.16% | 92,043 |
| Apr 13, 2026 | 52.52 | 52.54 | 51.28 | 52.39 | 52.39 | -0.08% | 107,740 |
| Apr 10, 2026 | 52.07 | 52.73 | 51.92 | 52.43 | 52.43 | 1.06% | 107,633 |
| Apr 9, 2026 | 51.06 | 52.25 | 50.99 | 51.88 | 51.88 | 0.64% | 110,772 |
| Apr 8, 2026 | 50.99 | 51.75 | 50.71 | 51.55 | 51.55 | 4.31% | 185,835 |
| Apr 7, 2026 | 49.39 | 49.64 | 48.50 | 49.42 | 49.42 | 0.06% | 136,202 |
| Apr 6, 2026 | 49.49 | 50.00 | 48.73 | 49.39 | 49.39 | -1.16% | 134,322 |
| Apr 2, 2026 | 49.62 | 50.27 | 49.16 | 49.97 | 49.97 | -0.08% | 131,953 |
| Apr 1, 2026 | 49.66 | 50.58 | 49.52 | 50.01 | 50.01 | 0.06% | 122,450 |
| Mar 31, 2026 | 50.49 | 50.69 | 49.50 | 49.98 | 49.98 | 0.38% | 138,700 |
| Mar 30, 2026 | 50.00 | 50.43 | 49.50 | 49.79 | 49.79 | 0.61% | 122,276 |
| Mar 27, 2026 | 49.62 | 50.10 | 49.03 | 49.49 | 49.49 | -1.10% | 109,197 |
| Mar 26, 2026 | 49.88 | 50.74 | 49.72 | 50.04 | 50.04 | -0.46% | 119,673 |
| Mar 25, 2026 | 49.57 | 50.33 | 48.60 | 50.27 | 50.27 | 4.06% | 135,675 |
| Mar 24, 2026 | 46.53 | 48.71 | 46.38 | 48.31 | 48.31 | 2.63% | 140,251 |
| Mar 23, 2026 | 46.12 | 47.52 | 45.65 | 47.07 | 47.07 | 4.97% | 189,447 |
| Mar 20, 2026 | 45.36 | 45.44 | 44.16 | 44.84 | 44.84 | -1.12% | 545,736 |
| Mar 19, 2026 | 44.79 | 45.56 | 44.15 | 45.35 | 45.35 | 0.11% | 198,941 |
| Mar 18, 2026 | 46.32 | 46.53 | 44.99 | 45.30 | 45.30 | -3.31% | 192,483 |
| Mar 17, 2026 | 47.43 | 47.78 | 46.65 | 46.85 | 46.85 | -0.23% | 182,878 |
| Mar 16, 2026 | 47.38 | 48.10 | 46.47 | 46.96 | 46.96 | 0.26% | 124,223 |
| Mar 13, 2026 | 47.51 | 47.69 | 46.41 | 46.84 | 46.84 | -0.23% | 94,880 |
| Mar 12, 2026 | 45.99 | 47.02 | 45.97 | 46.95 | 46.95 | 0.66% | 125,906 |
| Mar 11, 2026 | 47.03 | 47.10 | 46.30 | 46.64 | 46.64 | -1.14% | 89,732 |
| Mar 10, 2026 | 47.89 | 48.47 | 46.97 | 47.18 | 47.18 | -1.67% | 128,996 |
| Mar 9, 2026 | 47.01 | 48.36 | 46.35 | 47.98 | 47.98 | -0.04% | 117,465 |
| Mar 6, 2026 | 47.96 | 48.49 | 47.40 | 48.00 | 48.00 | -1.72% | 137,488 |
| 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 |