Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.94	56.23	54.43	55.71	55.71	0.49%	517,988
Jun 25, 2026	54.91	55.70	53.86	55.44	55.44	0.71%	122,116
Jun 24, 2026	52.95	55.09	52.94	55.05	55.05	4.36%	133,719
Jun 23, 2026	53.23	53.97	52.15	52.75	52.75	-1.40%	192,412
Jun 22, 2026	53.98	54.89	53.21	53.50	53.50	-0.82%	111,117
Jun 18, 2026	54.21	54.78	53.35	53.94	53.94	0.28%	292,265
Jun 17, 2026	54.24	54.97	52.91	53.79	53.79	-0.72%	105,571
Jun 16, 2026	54.82	55.49	53.91	54.18	54.18	-0.53%	114,318
Jun 15, 2026	54.77	55.28	53.97	54.47	54.47	-0.02%	118,477
Jun 12, 2026	53.67	54.72	53.44	54.48	54.48	2.50%	109,769
Jun 11, 2026	52.41	53.18	51.89	53.15	53.15	2.84%	227,850
Jun 10, 2026	52.88	53.31	51.68	51.68	51.68	-1.37%	184,726
Jun 9, 2026	52.13	53.29	51.79	52.40	52.40	1.89%	128,029
Jun 8, 2026	51.38	52.06	50.29	51.43	51.43	0.29%	167,773
Jun 5, 2026	51.56	51.92	50.90	51.28	51.28	-0.52%	79,849
Jun 4, 2026	52.06	52.06	50.96	51.55	51.55	-0.12%	84,832
Jun 3, 2026	52.05	52.20	51.33	51.61	51.61	-1.26%	82,373
Jun 2, 2026	52.60	53.71	51.37	52.27	52.27	-0.74%	88,891
Jun 1, 2026	52.36	52.66	51.47	52.66	52.66	0.39%	106,337
May 29, 2026	53.87	54.16	52.83	52.85	52.46	-1.86%	123,126
May 28, 2026	53.45	54.33	53.22	53.85	53.45	0.39%	82,489
May 27, 2026	53.75	54.46	53.35	53.64	53.24	0.83%	92,226
May 26, 2026	52.55	53.70	52.55	53.20	52.80	2.17%	88,419
May 22, 2026	51.71	52.09	51.43	52.07	51.68	1.30%	104,592
May 21, 2026	50.38	51.64	49.35	51.40	51.02	1.32%	126,896
May 20, 2026	49.19	50.73	49.00	50.73	50.35	2.48%	114,883
May 19, 2026	49.57	50.09	48.74	49.50	49.13	-0.60%	122,729
May 18, 2026	49.18	50.27	48.73	49.80	49.43	1.24%	116,332
May 15, 2026	50.20	50.44	48.94	49.19	48.82	-2.54%	120,277
May 14, 2026	51.17	51.21	50.27	50.47	50.09	-0.28%	77,011
May 13, 2026	51.08	51.21	50.28	50.61	50.23	-0.96%	133,062
May 12, 2026	51.86	51.86	50.68	51.10	50.72	-1.58%	153,018
May 11, 2026	52.85	53.29	51.87	51.92	51.53	-1.91%	121,092
May 8, 2026	52.29	53.01	51.28	52.93	52.53	1.98%	103,398
May 7, 2026	53.52	53.54	51.87	51.90	51.51	-1.87%	115,976
May 6, 2026	53.03	53.26	51.01	52.89	52.49	1.15%	114,834
May 5, 2026	51.00	52.38	50.67	52.29	51.90	2.95%	142,631
May 4, 2026	51.11	51.11	49.35	50.79	50.41	-1.55%	179,713
May 1, 2026	50.35	52.11	48.55	51.59	51.20	3.12%	214,266
Apr 30, 2026	48.99	50.23	48.83	50.03	49.66	2.25%	508,290
Apr 29, 2026	49.14	50.40	48.33	48.93	48.56	-0.81%	196,001
Apr 28, 2026	50.67	51.99	48.52	49.33	48.96	-6.32%	175,763
Apr 27, 2026	52.06	52.74	51.76	52.66	52.27	1.15%	190,942
Apr 24, 2026	51.37	52.55	50.93	52.06	51.67	0.56%	139,731
Apr 23, 2026	51.10	51.89	50.90	51.77	51.38	1.43%	83,542
Apr 22, 2026	51.71	52.06	51.03	51.04	50.66	-0.41%	91,836
Apr 21, 2026	51.66	52.20	50.60	51.25	50.87	-0.60%	114,264
Apr 20, 2026	51.28	51.76	51.16	51.56	51.17	0.27%	77,320
Apr 17, 2026	51.04	52.47	51.04	51.42	51.04	1.24%	160,444
Apr 16, 2026	50.27	51.20	49.95	50.79	50.41	1.16%	249,903
Apr 15, 2026	51.48	51.49	50.02	50.21	49.83	-3.03%	159,462
Apr 14, 2026	52.35	52.39	51.53	51.78	51.39	-1.16%	93,053
Apr 13, 2026	52.52	52.54	51.28	52.39	52.00	-0.08%	107,752
Apr 10, 2026	52.07	52.73	51.92	52.43	52.04	1.06%	107,635
Apr 9, 2026	51.06	52.25	50.99	51.88	51.49	0.64%	110,792
Apr 8, 2026	50.99	51.75	50.71	51.55	51.16	4.31%	197,738
Apr 7, 2026	49.39	49.64	48.50	49.42	49.05	0.06%	136,330
Apr 6, 2026	49.49	50.00	48.73	49.39	49.02	-1.16%	134,590
Apr 2, 2026	49.62	50.27	49.16	49.97	49.60	-0.08%	131,956
Apr 1, 2026	49.66	50.58	49.52	50.01	49.64	0.06%	135,415
Mar 31, 2026	50.49	50.69	49.50	49.98	49.61	0.38%	138,705
Mar 30, 2026	50.00	50.43	49.50	49.79	49.42	0.61%	126,291
Mar 27, 2026	49.62	50.10	49.03	49.49	49.12	-1.10%	110,717
Mar 26, 2026	49.88	50.74	49.72	50.04	49.67	-0.46%	121,362
Mar 25, 2026	49.57	50.33	48.60	50.27	49.89	4.06%	136,643
Mar 24, 2026	46.53	48.71	46.38	48.31	47.95	2.63%	197,956
Mar 23, 2026	46.12	47.52	45.65	47.07	46.72	4.97%	190,051
Mar 20, 2026	45.36	45.44	44.16	44.84	44.50	-1.12%	560,179
Mar 19, 2026	44.79	45.56	44.15	45.35	45.01	0.11%	200,319
Mar 18, 2026	46.32	46.53	44.99	45.30	44.96	-3.31%	192,611
Mar 17, 2026	47.43	47.78	46.65	46.85	46.50	-0.23%	182,878
Mar 16, 2026	47.38	48.10	46.47	46.96	46.61	0.26%	125,003
Mar 13, 2026	47.51	47.69	46.41	46.84	46.49	-0.23%	94,881
Mar 12, 2026	45.99	47.02	45.97	46.95	46.60	0.66%	125,908
Mar 11, 2026	47.03	47.10	46.30	46.64	46.29	-1.14%	89,933
Mar 10, 2026	47.89	48.47	46.97	47.18	46.83	-1.67%	128,996
Mar 9, 2026	47.01	48.36	46.35	47.98	47.62	-0.04%	117,467
Mar 6, 2026	47.96	48.49	47.40	48.00	47.64	-1.72%	137,873
Mar 5, 2026	49.52	49.92	48.36	48.84	48.47	-1.95%	157,952
Mar 4, 2026	49.71	49.93	49.30	49.81	49.44	0.81%	117,422
Mar 3, 2026	48.86	49.83	48.14	49.41	49.04	-2.18%	168,846
Mar 2, 2026	49.60	51.71	49.24	50.51	50.13	0.03%	150,890
Feb 27, 2026	50.49	51.43	50.04	50.89	50.12	-0.86%	177,857
Feb 26, 2026	50.79	52.07	50.53	51.33	50.55	1.56%	214,920
Feb 25, 2026	52.18	54.04	49.23	50.54	49.77	-3.75%	299,055
Feb 24, 2026	53.65	55.13	51.92	52.51	51.71	-1.91%	279,813
Feb 23, 2026	60.98	60.98	52.57	53.53	52.72	-20.38%	399,068
Feb 20, 2026	66.25	67.69	65.69	67.23	66.21	1.42%	210,265
Feb 19, 2026	65.81	66.35	64.86	66.29	65.28	0.27%	125,154
Feb 18, 2026	66.65	67.52	65.90	66.11	65.11	-0.53%	144,149
Feb 17, 2026	66.93	67.20	65.59	66.46	65.45	-0.48%	195,004
Feb 13, 2026	66.60	67.03	66.07	66.78	65.77	0.42%	130,283
Feb 12, 2026	66.60	68.00	65.19	66.50	65.49	0.65%	165,691
Feb 11, 2026	65.08	66.21	64.90	66.07	65.07	2.13%	139,057
Feb 10, 2026	63.38	65.08	62.75	64.69	63.71	2.50%	128,635
Feb 9, 2026	62.75	63.40	62.16	63.11	62.15	0.61%	90,874
Feb 6, 2026	61.71	63.81	61.71	62.73	61.78	1.62%	241,321
Feb 5, 2026	63.43	63.43	61.21	61.73	60.79	-2.89%	198,781
Feb 4, 2026	59.98	63.59	59.66	63.57	62.61	7.15%	311,968
Feb 3, 2026	58.54	60.00	58.46	59.33	58.43	1.18%	168,297