Dark

SCL
Stepan Co.
stock NYSE

At Close

Jul 8, 2026 3:59:53 PM EDT

55.42USD-1.929%(-1.09)179,665

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.51)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

55.29USD-0.235%(-0.13)71,535

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	55.9900	56.0500	54.6000	55.2900	-2.159%	179,665	0.000%
2026-07-07	57.1000	58.2500	56.1100	56.5100	-0.598%	127,416	-2.159%
2026-07-06	56.5500	57.1600	55.8600	56.8500	+0.176%	154,705	-2.744%
2026-07-02	55.5000	56.8100	55.5000	56.7500	+1.684%	100,386	-2.573%
2026-07-01	55.9500	56.8450	55.7600	55.8100	+0.162%	114,112	-0.932%
2026-06-30	54.7300	55.8000	54.0100	55.7200	+1.958%	94,868	-0.772%
2026-06-29	55.4300	55.4300	53.7300	54.6500	-1.903%	160,137	+1.171%
2026-06-26	54.9400	56.2250	54.4300	55.7100	+0.487%	538,307	-0.754%
2026-06-25	54.9100	55.7000	53.8560	55.4400	+0.708%	122,119	-0.271%
2026-06-24	52.9500	55.0900	52.9400	55.0500	+4.360%	133,747	+0.436%
2026-06-23	53.2300	53.9699	52.1500	52.7500	-1.402%	251,960	+4.815%
2026-06-22	53.9800	54.8900	53.2100	53.5000	-0.816%	112,862	+3.346%
2026-06-18	54.2100	54.7800	53.3500	53.9400	+0.279%	300,361	+2.503%
2026-06-17	54.2400	54.9650	52.9100	53.7900	-0.720%	105,572	+2.789%
2026-06-16	54.8200	55.4900	53.9100	54.1800	-0.532%	117,100	+2.049%
2026-06-15	54.7700	55.2800	53.9700	54.4700	-0.018%	120,127	+1.505%
2026-06-12	53.6700	54.7150	53.4400	54.4800	+2.502%	109,771	+1.487%
2026-06-11	52.4100	53.1800	51.8900	53.1500	+2.844%	241,972	+4.026%
2026-06-10	52.8800	53.3100	51.6800	51.6800	-1.374%	184,726	+6.985%
2026-06-09	52.1300	53.2900	51.7850	52.4000	+1.886%	169,150	+5.515%
2026-06-08	51.3800	52.0550	50.2900	51.4300	+0.293%	221,075	+7.505%
2026-06-05	51.5600	51.9220	50.9000	51.2800	-0.524%	85,266	+7.820%
2026-06-04	52.0600	52.0600	50.9600	51.5500	-0.116%	84,832	+7.255%
2026-06-03	52.0500	52.2000	51.3300	51.6100	-1.263%	82,444	+7.130%
2026-06-02	52.6000	53.7100	51.3700	52.2700	-0.741%	89,242	+5.778%
2026-06-01	52.3600	52.6600	51.4700	52.6600	-0.360%	110,750	+4.994%
2026-05-29	53.8700	54.1600	52.8300	52.8500	-1.857%	123,127	+4.617%
2026-05-28	53.4500	54.3300	53.2200	53.8500	+0.391%	82,490	+2.674%
2026-05-27	53.7500	54.4600	53.3500	53.6400	+0.827%	90,737	+3.076%
2026-05-26	52.5500	53.7000	52.5500	53.2000	+2.170%	88,419	+3.929%
2026-05-22	51.7100	52.0900	51.4300	52.0700	+1.304%	104,593	+6.184%
2026-05-21	50.3800	51.6390	49.3461	51.4000	+1.321%	126,897	+7.568%
2026-05-20	49.1900	50.7300	49.0000	50.7300	+2.485%	114,883	+8.989%
2026-05-19	49.5700	50.0900	48.7400	49.5000	-0.602%	122,730	+11.697%
2026-05-18	49.1800	50.2699	48.7300	49.8000	+1.240%	116,333	+11.024%
2026-05-15	50.2000	50.4350	48.9400	49.1900	-2.536%	120,277	+12.401%
2026-05-14	51.1700	51.2100	50.2700	50.4700	-0.277%	77,012	+9.550%
2026-05-13	51.0800	51.2100	50.2800	50.6100	-0.959%	133,062	+9.247%
2026-05-12	51.8600	51.8600	50.6800	51.1000	-1.579%	153,019	+8.200%
2026-05-11	52.8500	53.2900	51.8700	51.9200	-1.908%	121,093	+6.491%
2026-05-08	52.2900	53.0100	51.2800	52.9300	+1.985%	103,398	+4.459%
2026-05-07	53.5200	53.5350	51.8700	51.9000	-1.872%	115,976	+6.532%
2026-05-06	53.0300	53.2600	51.0100	52.8900	+1.147%	114,834	+4.538%
2026-05-05	51.0000	52.3750	50.6700	52.2900	+2.953%	142,631	+5.737%
2026-05-04	51.1100	51.1100	49.3500	50.7900	-1.551%	179,714	+8.860%
2026-05-01	50.3500	52.1100	48.5500	51.5900	+3.118%	214,266	+7.172%
2026-04-30	48.9900	50.2300	48.8300	50.0300	+2.248%	508,291	+10.514%
2026-04-29	49.1400	50.4000	48.3300	48.9300	-0.811%	195,999	+12.998%
2026-04-28	50.6700	51.9850	48.5200	49.3300	-6.324%	175,764	+12.082%
2026-04-27	52.0600	52.7400	51.7600	52.6600	+1.153%	190,942	+4.994%
2026-04-24	51.3700	52.5500	50.9250	52.0600	+0.560%	139,731	+6.204%
2026-04-23	51.1000	51.8900	50.9000	51.7700	+1.430%	83,542	+6.799%
2026-04-22	51.7100	52.0600	51.0300	51.0400	-0.410%	91,837	+8.327%
2026-04-21	51.6600	52.2000	50.6000	51.2500	-0.601%	114,264	+7.883%
2026-04-20	51.2800	51.7600	51.1550	51.5600	+0.272%	77,320	+7.234%
2026-04-17	51.0400	52.4700	51.0400	51.4200	+1.240%	160,445	+7.526%
2026-04-16	50.2700	51.2000	49.9500	50.7900	+1.155%	249,903	+8.860%
2026-04-15	51.4800	51.4900	50.0200	50.2100	-3.032%	159,462	+10.118%
2026-04-14	52.3500	52.3900	51.5300	51.7800	-1.164%	93,053	+6.779%
2026-04-13	52.5200	52.5350	51.2750	52.3900	-0.076%	107,753	+5.535%
2026-04-10	52.0700	52.7300	51.9200	52.4300	+1.060%	107,635	+5.455%
2026-04-09	51.0600	52.2450	50.9900	51.8800	+0.640%	110,792	+6.573%
2026-04-08	50.9900	51.7500	50.7101	51.5500	+4.310%	197,738	+7.255%
2026-04-07	49.3900	49.6400	48.5000	49.4200	+0.061%	136,330	+11.878%
2026-04-06	49.4900	50.0000	48.7300	49.3900	-1.161%	134,590	+11.946%
2026-04-02	49.6200	50.2700	49.1550	49.9700	-0.080%	131,957	+10.646%
2026-04-01	49.6600	50.5800	49.5200	50.0100	+0.060%	135,415	+10.558%
2026-03-31	50.4900	50.6900	49.5000	49.9800	+0.382%	138,706	+10.624%
2026-03-30	50.0000	50.4300	49.5000	49.7900	+0.606%	126,291	+11.046%
2026-03-27	49.6200	50.0950	49.0300	49.4900	-1.099%	110,717	+11.720%
2026-03-26	49.8800	50.7400	49.7200	50.0400	-0.458%	121,362	+10.492%
2026-03-25	49.5700	50.3300	48.5950	50.2700	+4.057%	136,644	+9.986%
2026-03-24	46.5300	48.7100	46.3750	48.3100	+2.634%	197,957	+14.448%
2026-03-23	46.1200	47.5200	45.6500	47.0700	+4.973%	190,052	+17.463%
2026-03-20	45.3600	45.4350	44.1600	44.8400	-1.125%	560,230	+23.305%
2026-03-19	44.7900	45.5600	44.1500	45.3500	+0.110%	200,320	+21.918%
2026-03-18	46.3200	46.5300	44.9900	45.3000	-3.308%	192,612	+22.053%
2026-03-17	47.4300	47.7800	46.6500	46.8500	-0.234%	182,878	+18.015%
2026-03-16	47.3800	48.1000	46.4700	46.9600	+0.256%	125,003	+17.739%
2026-03-13	47.5100	47.6900	46.4100	46.8400	-0.234%	94,881	+18.040%
2026-03-12	45.9900	47.0200	45.9700	46.9500	+0.665%	125,908	+17.764%
2026-03-11	47.0300	47.1000	46.3000	46.6400	-1.145%	89,934	+18.546%
2026-03-10	47.8900	48.4700	46.9650	47.1800	-1.667%	128,996	+17.189%
2026-03-09	47.0100	48.3600	46.3501	47.9800	-0.042%	117,467	+15.236%
2026-03-06	47.9600	48.4900	47.4000	48.0000	-1.720%	137,873	+15.188%
2026-03-05	49.5200	49.9200	48.3600	48.8400	-1.947%	157,952	+13.206%
2026-03-04	49.7100	49.9300	49.3000	49.8100	+0.810%	117,422	+11.002%
2026-03-03	48.8600	49.8300	48.1400	49.4100	-2.178%	168,847	+11.900%
2026-03-02	49.6000	51.7100	49.2400	50.5100	-0.747%	150,891	+9.463%
2026-02-27	50.4900	51.4300	50.0400	50.8900	-0.857%	177,857	+8.646%
2026-02-26	50.7900	52.0700	50.5300	51.3300	+1.563%	214,918	+7.715%
2026-02-25	52.1800	54.0400	49.2300	50.5400	-3.752%	299,055	+9.398%
2026-02-24	53.6500	55.1300	51.9200	52.5100	-1.905%	279,813	+5.294%
2026-02-23	60.9800	60.9800	52.5701	53.5300	-20.378%	399,068	+3.288%
2026-02-20	66.2500	67.6850	65.6850	67.2300	+1.418%	210,265	-17.760%
2026-02-19	65.8100	66.3500	64.8605	66.2900	+0.272%	125,154	-16.594%
2026-02-18	66.6500	67.5200	65.9000	66.1100	-0.527%	144,149	-16.367%
2026-02-17	66.9300	67.1957	65.5850	66.4600	-0.479%	195,004	-16.807%
2026-02-13	66.6000	67.0250	66.0700	66.7800	+0.421%	130,283	-17.206%
2026-02-12	66.6000	68.0000	65.1900	66.5000	+0.651%	165,691	-16.857%
2026-02-11	65.0800	66.2100	64.9000	66.0700	+2.133%	139,057	-16.316%
2026-02-10	63.3800	65.0800	62.7496	64.6900	+2.504%	128,635	-14.531%
2026-02-09	62.7500	63.4000	62.1600	63.1100	+0.606%	90,874	-12.391%
2026-02-06	61.7100	63.8099	61.7100	62.7300	+1.620%	241,321	-11.860%
2026-02-05	63.4300	63.4300	61.2100	61.7300	-2.894%	198,781	-10.433%
2026-02-04	59.9800	63.5900	59.6550	63.5700	+7.146%	311,968	-13.025%
2026-02-03	58.5400	60.0000	58.4600	59.3300	+1.177%	168,297	-6.809%
2026-02-02	57.5100	59.0000	56.9740	58.6400	+1.788%	140,130	-5.713%
2026-01-30	56.3000	58.0100	56.3000	57.6100	+1.070%	193,896	-4.027%
2026-01-29	56.2600	57.5200	55.7000	57.0000	+1.568%	176,683	-3.000%
2026-01-28	56.3900	56.5625	55.4500	56.1200	-0.036%	244,764	-1.479%
2026-01-27	55.6500	56.2900	55.3900	56.1400	+0.790%	227,073	-1.514%
2026-01-26	56.1200	56.1800	55.0100	55.7000	-0.482%	258,091	-0.736%
2026-01-23	56.4100	57.1300	55.6610	55.9700	+2.322%	171,634	-1.215%
2026-01-22	53.2800	54.7500	53.2800	54.7000	+2.646%	158,118	+1.079%
2026-01-21	51.3600	53.4000	51.3600	53.2900	+4.286%	235,959	+3.753%
2026-01-20	50.5700	51.2200	50.3650	51.1000	-0.931%	147,097	+8.200%
2026-01-16	51.5300	51.9350	50.5200	51.5800	-0.636%	206,164	+7.193%
2026-01-15	51.1900	52.6050	51.0200	51.9100	+1.387%	260,635	+6.511%
2026-01-14	51.3000	51.9500	51.1600	51.2000	+0.078%	216,465	+7.988%
2026-01-13	52.1600	52.2350	51.1600	51.1600	-1.483%	215,470	+8.073%
2026-01-12	51.3100	52.8500	51.1300	51.9300	+1.545%	424,711	+6.470%
2026-01-09	50.4900	51.5099	49.9900	51.1400	+1.227%	343,918	+8.115%
2026-01-08	49.5900	51.3040	49.5900	50.5200	+0.979%	254,149	+9.442%
2026-01-07	49.4600	50.0800	48.7800	50.0300	+1.481%	130,333	+10.514%
2026-01-06	47.2900	49.7000	47.2900	49.3000	+3.593%	149,743	+12.150%
2026-01-05	47.0000	48.3600	46.9800	47.5900	+0.912%	127,823	+16.180%
2026-01-02	47.4000	47.5699	46.9400	47.1600	-0.422%	114,199	+17.239%
2025-12-31	47.3700	47.5300	46.8800	47.3600	-0.021%	108,752	+16.744%
2025-12-30	47.2200	47.7699	46.7530	47.3700	+0.339%	108,807	+16.719%
2025-12-29	46.9700	47.3150	46.7000	47.2100	+0.297%	119,705	+17.115%
2025-12-26	47.0100	47.2800	46.7550	47.0700	-0.042%	76,724	+17.463%
2025-12-24	46.9300	47.2000	46.6800	47.0900	+1.138%	47,145	+17.413%
2025-12-23	47.3100	47.9850	46.5500	46.5600	-1.689%	99,477	+18.750%
2025-12-22	47.4100	48.6500	47.2300	47.3600	-0.379%	137,951	+16.744%
2025-12-19	48.5200	48.7003	47.4500	47.5400	-2.781%	415,288	+16.302%
2025-12-18	48.8100	49.4900	48.5484	48.9000	+0.328%	141,004	+13.067%
2025-12-17	48.3100	49.3100	48.3100	48.7400	+0.682%	178,137	+13.439%
2025-12-16	48.2900	48.7800	47.6900	48.4100	+0.436%	187,773	+14.212%
2025-12-15	48.6300	48.8199	47.6886	48.2000	+0.438%	215,811	+14.710%
2025-12-12	48.5300	48.5300	47.7250	47.9900	-0.374%	235,763	+15.212%
2025-12-11	46.9200	48.8300	46.9200	48.1700	+2.708%	139,602	+14.781%
2025-12-10	45.3800	47.2300	45.3800	46.9000	+3.304%	326,849	+17.889%
2025-12-09	44.5300	45.8100	44.5300	45.4000	+1.771%	120,823	+21.784%
2025-12-08	45.2900	45.7500	44.6100	44.6100	-1.218%	141,416	+23.941%
2025-12-05	44.8100	45.8900	44.7400	45.1600	+0.333%	126,559	+22.431%
2025-12-04	45.5000	45.9800	44.9200	45.0100	-1.939%	155,138	+22.839%
2025-12-03	45.8700	46.4100	45.5000	45.9000	+1.012%	160,329	+20.458%
2025-12-02	45.4000	45.8800	44.4200	45.4400	+0.575%	112,619	+21.677%
2025-12-01	45.1100	45.8250	44.8350	45.1800	-0.331%	169,128	+22.377%
2025-11-28	45.3100	45.6900	44.9600	45.3300	-0.176%	59,207	+21.972%
2025-11-26	45.1300	46.1900	45.1300	45.4100	-0.066%	275,834	+21.757%
2025-11-25	44.3700	45.9224	44.3700	45.4400	+3.367%	164,824	+21.677%
2025-11-24	43.7800	44.0200	43.0000	43.9600	-0.385%	202,655	+25.773%
2025-11-21	43.0600	44.6299	42.6000	44.1300	+3.470%	161,377	+25.289%
2025-11-20	42.5800	43.1550	42.3600	42.6500	+0.637%	132,249	+29.637%
2025-11-19	42.7200	43.0300	42.2800	42.3800	-1.281%	170,716	+30.462%
2025-11-18	42.9300	43.1099	42.1400	42.9300	+0.586%	160,754	+28.791%
2025-11-17	44.1800	44.1800	42.5600	42.6800	-3.373%	181,108	+29.545%
2025-11-14	43.9400	44.3100	43.2000	44.1700	-0.942%	128,879	+25.175%
2025-11-13	43.6700	44.9231	43.6300	44.5900	+1.990%	194,740	+23.996%
2025-11-12	44.5200	45.3500	43.6000	43.7200	-1.687%	179,853	+26.464%
2025-11-11	44.1500	44.8300	43.9900	44.4700	+1.137%	178,842	+24.331%
2025-11-10	43.7800	44.1500	43.1300	43.9700	+1.500%	135,999	+25.745%
2025-11-07	42.9800	43.7100	42.9300	43.3200	+1.286%	176,118	+27.632%
2025-11-06	43.8100	44.2450	42.6800	42.7700	-2.574%	197,535	+29.273%
2025-11-05	42.4900	43.9900	42.1500	43.9000	+3.758%	214,177	+25.945%
2025-11-04	42.2500	42.7300	41.8200	42.3100	-0.517%	210,077	+30.678%
2025-11-03	43.0100	43.1400	42.0600	42.5300	-1.892%	295,120	+30.002%
2025-10-31	42.7000	43.7000	42.0000	43.3500	+1.002%	336,272	+27.543%
2025-10-30	43.8100	44.6916	42.8000	42.9200	-2.852%	290,708	+28.821%
2025-10-29	43.9000	45.9200	43.1500	44.1800	-0.383%	432,592	+25.147%
2025-10-28	45.0100	45.3300	44.3500	44.3500	-2.054%	179,377	+24.667%
2025-10-27	46.0800	46.3990	45.2800	45.2800	-1.864%	179,604	+22.107%
2025-10-24	46.5000	46.6700	45.9600	46.1400	+0.326%	148,771	+19.831%
2025-10-23	45.7000	46.4300	45.5600	45.9900	+1.166%	288,596	+20.222%
2025-10-22	46.3200	46.5050	45.3200	45.4600	-1.729%	160,191	+21.623%
2025-10-21	45.4100	46.6800	45.2600	46.2600	+1.514%	169,688	+19.520%
2025-10-20	45.8300	46.2709	45.4600	45.5700	-0.110%	132,740	+21.330%
2025-10-17	46.0100	46.4850	45.6000	45.6200	-1.319%	134,460	+21.197%
2025-10-16	46.9900	47.0275	46.2200	46.2300	-1.847%	135,491	+19.598%
2025-10-15	47.1100	48.0350	46.5700	47.1000	+0.319%	172,636	+17.389%
2025-10-14	46.3400	47.2960	46.2600	46.9500	-1.158%	157,281	+17.764%
2025-10-13	47.6200	48.3200	47.2982	47.5000	+0.636%	95,142	+16.400%
2025-10-10	48.2100	48.8950	47.1000	47.2000	-1.932%	87,271	+17.140%
2025-10-09	48.7000	48.9100	47.9000	48.1300	-1.333%	77,937	+14.876%
2025-10-08	47.6100	48.8300	47.2300	48.7800	+2.264%	94,371	+13.346%
2025-10-07	48.4900	48.4900	47.6750	47.7000	-1.912%	116,840	+15.912%
2025-10-06	49.2300	49.6650	48.6300	48.6300	-1.018%	103,605	+13.695%
2025-10-03	48.9700	50.0900	48.8437	49.1300	+0.697%	147,719	+12.538%
2025-10-02	47.5600	49.0550	47.5600	48.7900	+2.307%	117,090	+13.322%
2025-10-01	47.5000	48.3200	47.0850	47.6900	-0.021%	120,006	+15.936%
2025-09-30	47.2900	47.7800	47.1000	47.7000	+0.846%	95,594	+15.912%
2025-09-29	47.3000	47.5850	46.3950	47.3000	+0.148%	178,376	+16.892%
2025-09-26	46.7900	47.4600	46.6155	47.2300	+1.701%	146,303	+17.065%
2025-09-25	47.4300	47.6000	46.4300	46.4400	-2.355%	158,161	+19.057%
2025-09-24	47.2500	48.2400	47.2000	47.5600	+0.763%	181,049	+16.253%
2025-09-23	48.0400	48.9900	47.1600	47.2000	-1.687%	140,966	+17.140%
2025-09-22	48.1700	48.6400	47.5048	48.0100	-1.133%	142,174	+15.164%
2025-09-19	50.1100	50.1100	48.5600	48.5600	-2.685%	386,405	+13.859%
2025-09-18	49.0600	50.2900	48.8400	49.9000	+2.108%	156,499	+10.802%
2025-09-17	48.9000	50.7650	48.5200	48.8700	+0.164%	178,171	+13.137%
2025-09-16	48.4100	48.9450	47.6900	48.7900	+0.267%	187,042	+13.322%
2025-09-15	48.3400	49.0100	47.9300	48.6600	+1.143%	178,856	+13.625%
2025-09-12	49.2500	49.2500	48.0650	48.1100	-2.828%	82,561	+14.924%
2025-09-11	47.8700	49.5600	47.8700	49.5100	+3.017%	166,441	+11.674%
2025-09-10	48.5300	48.7100	47.7700	48.0600	-1.496%	174,027	+15.044%
2025-09-09	50.0000	50.0000	48.6200	48.7900	-2.479%	109,983	+13.322%
2025-09-08	50.1700	50.1700	49.0000	50.0300	-0.239%	106,988	+10.514%
2025-09-05	49.5100	50.8900	49.2750	50.1500	+1.313%	147,947	+10.249%
2025-09-04	48.9200	49.6200	48.0650	49.5000	+2.357%	145,929	+11.697%
2025-09-03	48.5400	49.1650	48.0400	48.3600	-1.266%	156,956	+14.330%
2025-09-02	49.3800	49.6500	48.4270	48.9800	-2.099%	166,481	+12.883%
2025-08-29	50.2000	50.3500	49.6200	50.0300	-0.438%	148,328	+10.514%
2025-08-28	51.7900	51.7900	49.9700	50.2500	-2.218%	152,297	+10.030%
2025-08-27	50.5300	52.0300	50.2700	51.3900	+1.281%	1,037,736	+7.589%
2025-08-26	50.3600	51.4800	50.0000	50.7400	+0.376%	302,328	+8.967%
2025-08-25	51.6800	51.7500	50.1700	50.5500	-2.582%	173,740	+9.377%
2025-08-22	50.0000	52.3000	49.8200	51.8900	+4.197%	163,208	+6.552%
2025-08-21	49.2600	49.9600	49.0500	49.8000	+0.221%	119,446	+11.024%
2025-08-20	49.5700	50.0412	48.8650	49.6900	+0.303%	137,074	+11.270%
2025-08-19	49.0300	50.0300	48.6600	49.5400	+1.767%	109,847	+11.607%
2025-08-18	49.0800	49.8850	48.4550	48.6800	-1.358%	143,134	+13.578%
2025-08-15	50.6200	50.6200	49.2000	49.3500	-2.025%	111,157	+12.036%
2025-08-14	49.9100	50.3700	49.2700	50.3700	-0.612%	112,433	+9.768%
2025-08-13	50.3900	51.1300	49.6050	50.6800	+0.576%	125,046	+9.096%
2025-08-12	49.1900	50.3900	48.7800	50.3900	+3.662%	101,288	+9.724%
2025-08-11	48.6000	49.2500	47.9700	48.6100	-0.613%	111,712	+13.742%
2025-08-08	49.2600	49.5100	48.8000	48.9100	-0.771%	68,294	+13.044%
2025-08-07	49.6600	50.1500	48.9600	49.2900	+0.061%	74,418	+12.173%
2025-08-06	50.8000	50.8000	49.2300	49.2600	-2.879%	99,927	+12.241%
2025-08-05	50.2400	50.9700	49.7800	50.7200	+1.786%	148,115	+9.010%
2025-08-04	50.1900	50.4880	49.7200	49.8300	-0.060%	110,624	+10.957%
2025-08-01	50.1600	50.9200	49.5200	49.8600	-1.792%	168,493	+10.890%
2025-07-31	48.8000	51.2400	48.6700	50.7700	+1.743%	209,912	+8.903%
2025-07-30	52.8000	52.8000	47.9400	49.9000	-9.667%	327,576	+10.802%
2025-07-29	56.0900	56.4056	55.1700	55.2400	-1.656%	91,847	+0.091%
2025-07-28	56.9000	56.9000	56.0700	56.1700	-1.543%	74,794	-1.567%
2025-07-25	56.6700	57.3568	55.9700	57.0500	+0.671%	56,339	-3.085%
2025-07-24	57.0400	57.4455	56.0900	56.6700	-1.938%	86,531	-2.435%
2025-07-23	57.9000	58.2300	57.2075	57.7900	+1.067%	66,531	-4.326%
2025-07-22	56.5000	57.4350	56.4300	57.1800	+1.491%	92,044	-3.305%
2025-07-21	56.7100	57.2900	56.3000	56.3400	+0.107%	57,887	-1.864%
2025-07-18	57.5800	57.5800	55.8600	56.2800	-1.763%	100,709	-1.759%
2025-07-17	56.3100	57.6400	56.3100	57.2900	+0.845%	96,244	-3.491%
2025-07-16	56.5900	57.2500	55.7050	56.8100	+0.424%	97,296	-2.676%
2025-07-15	58.7300	58.7300	56.5700	56.5700	-3.001%	104,246	-2.263%
2025-07-14	58.5300	58.9800	57.7600	58.3200	-1.186%	83,853	-5.195%
2025-07-11	58.8600	59.1500	58.3100	59.0200	-1.222%	71,932	-6.320%
2025-07-10	59.8600	60.8500	59.4200	59.7500	+0.117%	79,568	-7.464%
2025-07-09	59.6200	59.8100	58.3100	59.6800	+0.828%	101,947	-7.356%
2025-07-08	58.1800	60.0100	58.1800	59.1900	+2.814%	104,432	-6.589%
2025-07-07	58.4100	58.9600	57.2650	57.5700	-2.835%	70,620	-3.960%
2025-07-03	58.7800	59.5700	58.6100	59.2500	+0.748%	51,734	-6.684%
2025-07-02	57.4700	59.0700	56.6500	58.8100	+2.815%	103,773	-5.985%
2025-07-01	54.2800	58.2917	54.2800	57.2000	+4.800%	112,215	-3.339%
2025-06-30	55.5200	55.7850	54.5350	54.5800	-1.498%	89,637	+1.301%
2025-06-27	55.5500	56.2400	54.8933	55.4100	+0.271%	226,662	-0.217%
2025-06-26	54.9700	55.5200	54.9700	55.2600	+1.283%	58,997	+0.054%
2025-06-25	54.9900	55.0750	53.6100	54.5600	-1.177%	144,083	+1.338%
2025-06-24	55.1100	56.1500	55.0400	55.2100	+0.767%	84,232	+0.145%
2025-06-23	53.7100	54.9400	53.6250	54.7900	+1.916%	75,242	+0.913%
2025-06-20	54.5600	54.9300	53.5910	53.7600	-0.885%	162,560	+2.846%
2025-06-18	53.7300	55.2550	53.4900	54.2400	+0.333%	81,044	+1.936%
2025-06-17	54.7100	55.0050	54.0300	54.0600	-1.638%	74,787	+2.275%
2025-06-16	55.1900	55.5100	54.7200	54.9600	+0.992%	66,075	+0.600%
2025-06-13	54.5700	55.4375	54.3700	54.4200	-2.263%	83,641	+1.599%
2025-06-12	55.8100	56.4000	55.1900	55.6800	-1.504%	64,684	-0.700%
2025-06-11	57.0500	57.4900	56.0600	56.5300	-0.282%	72,965	-2.194%
2025-06-10	56.4400	57.4700	56.4400	56.6900	+1.377%	71,596	-2.470%
2025-06-09	55.2900	56.4050	55.2900	55.9200	+2.137%	76,074	-1.127%
2025-06-06	55.0800	55.2150	54.0700	54.7500	+1.108%	85,880	+0.986%
2025-06-05	54.7100	55.2900	54.0700	54.1500	-1.060%	78,112	+2.105%
2025-06-04	54.6600	54.9650	54.0000	54.7300	+0.533%	80,502	+1.023%
2025-06-03	52.9300	54.6500	52.9300	54.4400	+2.931%	108,342	+1.561%
2025-06-02	54.0100	54.3200	52.8700	52.8900	-2.579%	148,066	+4.538%
2025-05-30	54.9700	55.0000	53.9801	54.2900	-2.198%	134,281	+1.842%
2025-05-29	55.6500	55.8500	54.9400	55.5100	+0.689%	239,523	-0.396%
2025-05-28	56.1000	56.8450	54.9500	55.1300	-2.356%	119,661	+0.290%
2025-05-27	55.5700	56.5900	55.2068	56.4600	+3.730%	112,972	-2.072%
2025-05-23	53.7100	54.4900	53.5500	54.4300	-0.820%	177,998	+1.580%
2025-05-22	53.8600	55.3600	53.6950	54.8800	+1.913%	130,747	+0.747%
2025-05-21	55.1500	55.3400	53.8000	53.8500	-3.408%	99,575	+2.674%
2025-05-20	55.4300	55.9400	55.2800	55.7500	+0.270%	91,318	-0.825%
2025-05-19	55.4800	56.3100	55.0400	55.6000	-0.838%	77,926	-0.558%
2025-05-16	55.2900	56.1900	54.9500	56.0700	+1.429%	164,795	-1.391%
2025-05-15	54.3300	55.5400	54.1600	55.2800	+1.227%	127,077	+0.018%
2025-05-14	54.6300	55.2200	53.7000	54.6100	-0.673%	132,773	+1.245%
2025-05-13	56.0500	56.0500	54.8900	54.9800	-1.575%	93,327	+0.564%
2025-05-12	56.3400	58.2400	55.6900	55.8600	+3.636%	172,433	-1.020%
2025-05-09	54.1800	54.7850	53.7400	53.9000	-0.956%	102,851	+2.579%
2025-05-08	54.1300	55.1400	53.4100	54.4200	+1.682%	95,767	+1.599%
2025-05-07	54.3900	54.9000	53.1400	53.5200	-0.075%	99,078	+3.307%
2025-05-06	53.3000	53.7700	52.1100	53.5600	-0.019%	148,688	+3.230%
2025-05-05	54.3900	54.7500	53.4700	53.5700	-2.280%	132,556	+3.211%
2025-05-02	54.0500	55.2950	53.3600	54.8200	+2.602%	243,540	+0.857%
2025-05-01	50.6000	53.7100	50.0000	53.4300	+5.676%	321,641	+3.481%
2025-04-30	50.4300	51.0150	48.5000	50.5600	-2.016%	183,798	+9.355%
2025-04-29	51.1600	53.8600	50.3100	51.6000	+7.076%	235,873	+7.151%
2025-04-28	48.2800	48.9350	47.4859	48.1900	-0.104%	201,460	+14.733%
2025-04-25	48.0900	48.3400	47.5700	48.2400	-0.761%	145,736	+14.614%
2025-04-24	48.5500	48.9500	47.9500	48.6100	-0.021%	183,697	+13.742%
2025-04-23	50.3200	51.5200	48.4000	48.6200	-0.836%	343,066	+13.719%
2025-04-22	47.5800	49.3075	46.9700	49.0300	+3.965%	181,838	+12.768%
2025-04-21	47.0500	47.5200	46.0650	47.1600	-0.464%	162,218	+17.239%
2025-04-17	46.9800	47.8900	46.9800	47.3800	+0.873%	102,260	+16.695%
2025-04-16	47.4900	47.9100	46.2300	46.9700	-1.324%	105,113	+17.713%
2025-04-15	47.6700	48.0000	47.2901	47.6000	-0.771%	112,931	+16.155%
2025-04-14	48.5000	48.5700	47.0500	47.9700	-0.208%	112,575	+15.260%
2025-04-11	47.5900	48.4538	46.3250	48.0700	+1.030%	133,675	+15.020%
2025-04-10	48.0600	48.0600	45.7000	47.5800	-4.246%	164,231	+16.204%
2025-04-09	44.9700	50.3200	44.2300	49.6900	+9.788%	181,781	+11.270%
2025-04-08	48.6500	49.2200	44.6800	45.2600	-5.056%	136,525	+22.161%
2025-04-07	47.0000	50.0350	45.9400	47.6700	-1.630%	176,329	+15.985%
2025-04-04	48.0700	48.8975	46.5164	48.4600	-2.847%	184,812	+14.094%
2025-04-03	52.7600	52.7600	49.5450	49.8800	-8.561%	147,149	+10.846%
2025-04-02	53.8700	54.6200	53.4150	54.5500	+0.664%	72,781	+1.357%
2025-04-01	54.5100	55.0250	53.6650	54.1900	-1.544%	99,230	+2.030%
2025-03-31	55.1500	55.4400	54.3100	55.0400	-0.524%	115,370	+0.454%
2025-03-28	57.3100	57.3100	54.8900	55.3300	-3.286%	79,551	-0.072%
2025-03-27	57.4500	57.4650	56.2000	57.2100	-0.279%	96,133	-3.356%
2025-03-26	57.5200	58.4300	56.8550	57.3700	+0.367%	108,955	-3.626%
2025-03-25	58.1700	58.6700	57.1200	57.1600	-1.905%	134,602	-3.272%
2025-03-24	58.2800	59.0500	57.7600	58.2700	+0.622%	126,489	-5.114%
2025-03-21	58.2100	58.2400	56.6800	57.9100	-1.647%	365,351	-4.524%
2025-03-20	58.2800	59.2350	57.7300	58.8800	+0.426%	118,236	-6.097%
2025-03-19	58.6200	59.0450	57.7200	58.6300	-0.136%	139,377	-5.697%
2025-03-18	58.2000	59.0700	58.0950	58.7100	+0.393%	168,260	-5.825%
2025-03-17	57.3900	59.0600	57.1000	58.4800	+1.369%	152,137	-5.455%
2025-03-14	57.2800	58.5400	56.9800	57.6900	+1.495%	97,653	-4.160%
2025-03-13	57.0700	58.5350	56.6900	56.8400	-0.751%	99,087	-2.727%
2025-03-12	58.9000	59.2600	57.1200	57.2700	-2.949%	98,250	-3.457%
2025-03-11	58.7900	59.4100	57.8100	59.0100	+1.864%	118,675	-6.304%
2025-03-10	58.6300	59.9800	57.5550	57.9300	-1.513%	129,876	-4.557%
2025-03-07	59.2000	59.7550	58.6100	58.8200	-1.259%	91,518	-6.001%
2025-03-06	58.2100	59.6200	57.6700	59.5700	+1.986%	114,575	-7.185%
2025-03-05	56.9500	58.7400	56.5000	58.4100	+3.034%	100,886	-5.342%
2025-03-04	57.6100	57.9000	56.6500	56.6900	-2.259%	102,019	-2.470%
2025-03-03	61.7200	61.7200	57.9300	58.0000	-6.088%	172,712	-4.672%
2025-02-28	61.7200	62.0750	60.8176	61.7600	+0.472%	127,045	-10.476%
2025-02-27	61.6900	62.2313	61.1200	61.4700	-1.126%	101,732	-10.054%
2025-02-26	63.4700	63.7409	62.1400	62.1700	-1.894%	107,483	-11.066%
2025-02-25	62.9100	64.2050	62.8500	63.3700	+1.441%	87,286	-12.751%
2025-02-24	63.2900	63.9400	62.3000	62.4700	-0.446%	110,733	-11.494%
2025-02-21	64.5900	64.6740	62.1000	62.7500	-1.815%	102,365	-11.888%
2025-02-20	63.0300	64.6400	62.5700	63.9100	+2.207%	110,055	-13.488%
2025-02-19	60.3300	63.4300	59.5500	62.5300	+0.064%	156,611	-11.578%
2025-02-18	61.5500	62.5000	61.0500	62.4900	+1.248%	170,130	-11.522%
2025-02-14	62.8200	63.5100	61.3600	61.7200	-0.995%	89,949	-10.418%
2025-02-13	61.6800	62.5300	61.5250	62.3400	+1.796%	68,590	-11.309%
2025-02-12	61.8400	62.1450	60.8650	61.2400	-2.375%	85,203	-9.716%
2025-02-11	61.2000	62.8650	61.2000	62.7300	+1.917%	92,453	-11.860%
2025-02-10	61.8500	61.8500	60.9500	61.5500	+0.473%	138,818	-10.171%
2025-02-07	62.2200	62.2200	61.0000	61.2600	-2.234%	81,390	-9.745%
2025-02-06	62.6800	62.8700	61.9900	62.6600	+0.967%	81,946	-11.762%
2025-02-05	62.4100	62.4100	61.2875	62.0600	-0.561%	117,739	-10.909%
2025-02-04	60.8200	62.4700	60.8200	62.4100	+2.044%	104,474	-11.408%
2025-02-03	62.4000	62.5000	60.6350	61.1600	-3.518%	115,539	-9.598%
2025-01-31	64.0000	64.4000	62.8600	63.3900	-1.492%	483,486	-12.778%
2025-01-30	64.3400	64.8175	63.7550	64.3500	+0.989%	105,831	-14.079%
2025-01-29	63.9400	64.2600	63.1500	63.7200	-0.994%	124,863	-13.230%
2025-01-28	64.6900	64.9400	63.7441	64.3600	-0.893%	98,348	-14.093%
2025-01-27	62.9100	65.8900	62.8050	64.9400	+3.408%	179,294	-14.860%
2025-01-24	63.3600	65.4000	62.6400	62.8000	-1.304%	81,984	-11.959%
2025-01-23	62.7700	63.8700	62.3200	63.6300	+0.617%	106,578	-13.107%
2025-01-22	65.0700	65.7750	63.1700	63.2400	-3.583%	104,905	-12.571%
2025-01-21	64.1200	65.6800	64.1200	65.5900	+2.693%	119,987	-15.704%
2025-01-17	64.2600	64.2600	63.0900	63.8700	+0.472%	104,349	-13.434%
2025-01-16	63.1300	63.7200	62.3400	63.5700	+0.079%	74,646	-13.025%
2025-01-15	64.4200	64.9800	63.0750	63.5200	+0.905%	73,074	-12.957%

.dark-mode .LhKW8F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhKW8F{ color: #333333; background-color: white; border: 2px solid #333333; }SCLStepan Co.stock NYSE

SCL
Stepan Co.
stock NYSE