Dark

SCL
Stepan Co.
stock NYSE

At Close

Aug 25, 2026 3:59:39 PM EDT

62.00USD-0.257%(-0.16)69,796

61.56Bid 70.68Ask 9.12Spread

Pre-market

0.00USD-100.000%(-62.16)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

62.16USD+0.040%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	62.0300	62.1200	61.0800	62.0000	-0.257%	69,796	0.000%
2026-08-24	63.8600	64.3000	62.0200	62.1600	-2.310%	90,800	-0.257%
2026-08-21	64.2700	64.5250	63.3800	63.6300	-0.063%	114,772	-2.562%
2026-08-20	63.0800	63.9000	62.8900	63.6700	-0.329%	123,771	-2.623%
2026-08-19	64.2800	65.1800	63.5650	63.8800	+0.709%	100,721	-2.943%
2026-08-18	65.2000	65.2000	63.3800	63.4300	-1.993%	119,651	-2.254%
2026-08-17	64.8400	65.1000	64.4600	64.7200	-0.691%	70,269	-4.203%
2026-08-14	65.2600	65.3800	64.6500	65.1700	-0.169%	83,666	-4.864%
2026-08-13	65.0000	65.4750	64.7701	65.2800	+0.524%	82,255	-5.025%
2026-08-12	64.8900	65.3550	63.6100	64.9400	-0.169%	86,790	-4.527%
2026-08-11	65.3400	65.9100	64.3900	65.0500	+0.293%	84,093	-4.689%
2026-08-10	64.6400	65.9000	63.4500	64.8600	-0.445%	131,323	-4.409%
2026-08-07	64.0200	65.7200	64.0200	65.1500	+1.861%	118,277	-4.835%
2026-08-06	64.2800	64.9750	63.5950	63.9600	-0.467%	132,337	-3.064%
2026-08-05	64.5200	64.5500	63.1900	64.2600	+0.359%	195,328	-3.517%
2026-08-04	64.0600	64.2900	63.0050	64.0300	+0.978%	209,360	-3.170%
2026-08-03	64.1000	64.9648	62.1050	63.4100	-1.138%	203,546	-2.224%
2026-07-31	64.9400	65.0000	63.1600	64.1400	-1.429%	163,017	-3.336%
2026-07-30	65.5100	66.7500	63.2600	65.0700	-1.618%	296,723	-4.718%
2026-07-29	62.7100	66.3900	60.9900	66.1400	+14.015%	465,518	-6.259%
2026-07-28	58.0000	59.1800	57.6300	58.0100	+0.817%	140,226	+6.878%
2026-07-27	58.1200	58.9800	56.8200	57.5400	-0.052%	96,878	+7.751%
2026-07-24	57.6000	60.2400	57.0800	57.5700	-0.052%	89,624	+7.695%
2026-07-23	58.1400	58.4500	56.2800	57.6000	-2.273%	139,802	+7.639%
2026-07-22	58.7700	59.2050	58.3600	58.9400	+0.580%	79,334	+5.192%
2026-07-21	57.7200	58.8200	56.4800	58.6000	+1.542%	120,171	+5.802%
2026-07-20	58.3400	59.1225	57.4700	57.7100	-1.569%	167,722	+7.434%
2026-07-17	58.7900	60.1550	57.9150	58.6300	-1.030%	116,898	+5.748%
2026-07-16	58.7000	60.1600	57.3503	59.2400	+1.023%	142,984	+4.659%
2026-07-15	57.3300	58.9800	55.1050	58.6400	+3.058%	93,215	+5.730%
2026-07-14	57.3600	57.6800	56.6150	56.9000	+0.176%	174,129	+8.963%
2026-07-13	56.8300	57.5550	56.2720	56.8000	+0.407%	108,942	+9.155%
2026-07-10	56.4500	57.3350	56.4500	56.5700	+0.195%	84,715	+9.599%
2026-07-09	55.5400	56.5200	54.9600	56.4600	+2.116%	117,296	+9.812%
2026-07-08	55.9900	56.0500	54.6000	55.2900	-2.159%	179,665	+12.136%
2026-07-07	57.1000	58.2500	56.1100	56.5100	-0.598%	127,416	+9.715%
2026-07-06	56.5500	57.1600	55.8600	56.8500	+0.176%	154,705	+9.059%
2026-07-02	55.5000	56.8100	55.5000	56.7500	+1.684%	100,386	+9.251%
2026-07-01	55.9500	56.8450	55.7600	55.8100	+0.162%	114,112	+11.091%
2026-06-30	54.7300	55.8000	54.0100	55.7200	+1.958%	94,868	+11.271%
2026-06-29	55.4300	55.4300	53.7300	54.6500	-1.903%	160,137	+13.449%
2026-06-26	54.9400	56.2250	54.4300	55.7100	+0.487%	538,307	+11.291%
2026-06-25	54.9100	55.7000	53.8560	55.4400	+0.708%	122,119	+11.833%
2026-06-24	52.9500	55.0900	52.9400	55.0500	+4.360%	133,747	+12.625%
2026-06-23	53.2300	53.9699	52.1500	52.7500	-1.402%	251,960	+17.536%
2026-06-22	53.9800	54.8900	53.2100	53.5000	-0.816%	112,862	+15.888%
2026-06-18	54.2100	54.7800	53.3500	53.9400	+0.279%	300,361	+14.943%
2026-06-17	54.2400	54.9650	52.9100	53.7900	-0.720%	105,572	+15.263%
2026-06-16	54.8200	55.4900	53.9100	54.1800	-0.532%	117,100	+14.433%
2026-06-15	54.7700	55.2800	53.9700	54.4700	-0.018%	120,127	+13.824%
2026-06-12	53.6700	54.7150	53.4400	54.4800	+2.502%	109,771	+13.803%
2026-06-11	52.4100	53.1800	51.8900	53.1500	+2.844%	241,972	+16.651%
2026-06-10	52.8800	53.3100	51.6800	51.6800	-1.374%	184,726	+19.969%
2026-06-09	52.1300	53.2900	51.7850	52.4000	+1.886%	169,150	+18.321%
2026-06-08	51.3800	52.0550	50.2900	51.4300	+0.293%	221,075	+20.552%
2026-06-05	51.5600	51.9220	50.9000	51.2800	-0.524%	85,266	+20.905%
2026-06-04	52.0600	52.0600	50.9600	51.5500	-0.116%	84,832	+20.272%
2026-06-03	52.0500	52.2000	51.3300	51.6100	-1.263%	82,444	+20.132%
2026-06-02	52.6000	53.7100	51.3700	52.2700	-0.741%	89,242	+18.615%
2026-06-01	52.3600	52.6600	51.4700	52.6600	-0.360%	110,750	+17.736%
2026-05-29	53.8700	54.1600	52.8300	52.8500	-1.857%	123,127	+17.313%
2026-05-28	53.4500	54.3300	53.2200	53.8500	+0.391%	82,490	+15.135%
2026-05-27	53.7500	54.4600	53.3500	53.6400	+0.827%	90,737	+15.585%
2026-05-26	52.5500	53.7000	52.5500	53.2000	+2.170%	88,419	+16.541%
2026-05-22	51.7100	52.0900	51.4300	52.0700	+1.304%	104,593	+19.070%
2026-05-21	50.3800	51.6390	49.3461	51.4000	+1.321%	126,897	+20.623%
2026-05-20	49.1900	50.7300	49.0000	50.7300	+2.485%	114,883	+22.216%
2026-05-19	49.5700	50.0900	48.7400	49.5000	-0.602%	122,730	+25.253%
2026-05-18	49.1800	50.2699	48.7300	49.8000	+1.240%	116,333	+24.498%
2026-05-15	50.2000	50.4350	48.9400	49.1900	-2.536%	120,277	+26.042%
2026-05-14	51.1700	51.2100	50.2700	50.4700	-0.277%	77,012	+22.845%
2026-05-13	51.0800	51.2100	50.2800	50.6100	-0.959%	133,062	+22.505%
2026-05-12	51.8600	51.8600	50.6800	51.1000	-1.579%	153,019	+21.331%
2026-05-11	52.8500	53.2900	51.8700	51.9200	-1.908%	121,093	+19.414%
2026-05-08	52.2900	53.0100	51.2800	52.9300	+1.985%	103,398	+17.136%
2026-05-07	53.5200	53.5350	51.8700	51.9000	-1.872%	115,976	+19.461%
2026-05-06	53.0300	53.2600	51.0100	52.8900	+1.147%	114,834	+17.224%
2026-05-05	51.0000	52.3750	50.6700	52.2900	+2.953%	142,631	+18.570%
2026-05-04	51.1100	51.1100	49.3500	50.7900	-1.551%	179,714	+22.071%
2026-05-01	50.3500	52.1100	48.5500	51.5900	+3.118%	214,266	+20.178%
2026-04-30	48.9900	50.2300	48.8300	50.0300	+2.248%	508,291	+23.926%
2026-04-29	49.1400	50.4000	48.3300	48.9300	-0.811%	195,999	+26.712%
2026-04-28	50.6700	51.9850	48.5200	49.3300	-6.324%	175,764	+25.684%
2026-04-27	52.0600	52.7400	51.7600	52.6600	+1.153%	190,942	+17.736%
2026-04-24	51.3700	52.5500	50.9250	52.0600	+0.560%	139,731	+19.093%
2026-04-23	51.1000	51.8900	50.9000	51.7700	+1.430%	83,542	+19.760%
2026-04-22	51.7100	52.0600	51.0300	51.0400	-0.410%	91,837	+21.473%
2026-04-21	51.6600	52.2000	50.6000	51.2500	-0.601%	114,264	+20.976%
2026-04-20	51.2800	51.7600	51.1550	51.5600	+0.272%	77,320	+20.248%
2026-04-17	51.0400	52.4700	51.0400	51.4200	+1.240%	160,445	+20.576%
2026-04-16	50.2700	51.2000	49.9500	50.7900	+1.155%	249,903	+22.071%
2026-04-15	51.4800	51.4900	50.0200	50.2100	-3.032%	159,462	+23.481%
2026-04-14	52.3500	52.3900	51.5300	51.7800	-1.164%	93,053	+19.737%
2026-04-13	52.5200	52.5350	51.2750	52.3900	-0.076%	107,753	+18.343%
2026-04-10	52.0700	52.7300	51.9200	52.4300	+1.060%	107,635	+18.253%
2026-04-09	51.0600	52.2450	50.9900	51.8800	+0.640%	110,792	+19.507%
2026-04-08	50.9900	51.7500	50.7101	51.5500	+4.310%	197,738	+20.272%
2026-04-07	49.3900	49.6400	48.5000	49.4200	+0.061%	136,330	+25.455%
2026-04-06	49.4900	50.0000	48.7300	49.3900	-1.161%	134,590	+25.531%
2026-04-02	49.6200	50.2700	49.1550	49.9700	-0.080%	131,957	+24.074%
2026-04-01	49.6600	50.5800	49.5200	50.0100	+0.060%	135,415	+23.975%
2026-03-31	50.4900	50.6900	49.5000	49.9800	+0.382%	138,706	+24.050%
2026-03-30	50.0000	50.4300	49.5000	49.7900	+0.606%	126,291	+24.523%
2026-03-27	49.6200	50.0950	49.0300	49.4900	-1.099%	110,717	+25.278%
2026-03-26	49.8800	50.7400	49.7200	50.0400	-0.458%	121,362	+23.901%
2026-03-25	49.5700	50.3300	48.5950	50.2700	+4.057%	136,644	+23.334%
2026-03-24	46.5300	48.7100	46.3750	48.3100	+2.634%	197,957	+28.338%
2026-03-23	46.1200	47.5200	45.6500	47.0700	+4.973%	190,052	+31.719%
2026-03-20	45.3600	45.4350	44.1600	44.8400	-1.125%	560,230	+38.269%
2026-03-19	44.7900	45.5600	44.1500	45.3500	+0.110%	200,320	+36.714%
2026-03-18	46.3200	46.5300	44.9900	45.3000	-3.308%	192,612	+36.865%
2026-03-17	47.4300	47.7800	46.6500	46.8500	-0.234%	182,878	+32.337%
2026-03-16	47.3800	48.1000	46.4700	46.9600	+0.256%	125,003	+32.027%
2026-03-13	47.5100	47.6900	46.4100	46.8400	-0.234%	94,881	+32.365%
2026-03-12	45.9900	47.0200	45.9700	46.9500	+0.665%	125,908	+32.055%
2026-03-11	47.0300	47.1000	46.3000	46.6400	-1.145%	89,934	+32.933%
2026-03-10	47.8900	48.4700	46.9650	47.1800	-1.667%	128,996	+31.412%
2026-03-09	47.0100	48.3600	46.3501	47.9800	-0.042%	117,467	+29.221%
2026-03-06	47.9600	48.4900	47.4000	48.0000	-1.720%	137,873	+29.167%
2026-03-05	49.5200	49.9200	48.3600	48.8400	-1.947%	157,952	+26.945%
2026-03-04	49.7100	49.9300	49.3000	49.8100	+0.810%	117,422	+24.473%
2026-03-03	48.8600	49.8300	48.1400	49.4100	-2.178%	168,847	+25.481%
2026-03-02	49.6000	51.7100	49.2400	50.5100	-0.747%	150,891	+22.748%
2026-02-27	50.4900	51.4300	50.0400	50.8900	-0.857%	177,857	+21.831%
2026-02-26	50.7900	52.0700	50.5300	51.3300	+1.563%	214,918	+20.787%
2026-02-25	52.1800	54.0400	49.2300	50.5400	-3.752%	299,055	+22.675%
2026-02-24	53.6500	55.1300	51.9200	52.5100	-1.905%	279,813	+18.073%
2026-02-23	60.9800	60.9800	52.5701	53.5300	-20.378%	399,068	+15.823%
2026-02-20	66.2500	67.6850	65.6850	67.2300	+1.418%	210,265	-7.779%
2026-02-19	65.8100	66.3500	64.8605	66.2900	+0.272%	125,154	-6.472%
2026-02-18	66.6500	67.5200	65.9000	66.1100	-0.527%	144,149	-6.217%
2026-02-17	66.9300	67.1957	65.5850	66.4600	-0.479%	195,004	-6.711%
2026-02-13	66.6000	67.0250	66.0700	66.7800	+0.421%	130,283	-7.158%
2026-02-12	66.6000	68.0000	65.1900	66.5000	+0.651%	165,691	-6.767%
2026-02-11	65.0800	66.2100	64.9000	66.0700	+2.133%	139,057	-6.160%
2026-02-10	63.3800	65.0800	62.7496	64.6900	+2.504%	128,635	-4.158%
2026-02-09	62.7500	63.4000	62.1600	63.1100	+0.606%	90,874	-1.759%
2026-02-06	61.7100	63.8099	61.7100	62.7300	+1.620%	241,321	-1.164%
2026-02-05	63.4300	63.4300	61.2100	61.7300	-2.894%	198,781	+0.437%
2026-02-04	59.9800	63.5900	59.6550	63.5700	+7.146%	311,968	-2.470%
2026-02-03	58.5400	60.0000	58.4600	59.3300	+1.177%	168,297	+4.500%
2026-02-02	57.5100	59.0000	56.9740	58.6400	+1.788%	140,130	+5.730%
2026-01-30	56.3000	58.0100	56.3000	57.6100	+1.070%	193,896	+7.620%
2026-01-29	56.2600	57.5200	55.7000	57.0000	+1.568%	176,683	+8.772%
2026-01-28	56.3900	56.5625	55.4500	56.1200	-0.036%	244,764	+10.478%
2026-01-27	55.6500	56.2900	55.3900	56.1400	+0.790%	227,073	+10.438%
2026-01-26	56.1200	56.1800	55.0100	55.7000	-0.482%	258,091	+11.311%
2026-01-23	56.4100	57.1300	55.6610	55.9700	+2.322%	171,634	+10.774%
2026-01-22	53.2800	54.7500	53.2800	54.7000	+2.646%	158,118	+13.346%
2026-01-21	51.3600	53.4000	51.3600	53.2900	+4.286%	235,959	+16.345%
2026-01-20	50.5700	51.2200	50.3650	51.1000	-0.931%	147,097	+21.331%
2026-01-16	51.5300	51.9350	50.5200	51.5800	-0.636%	206,164	+20.202%
2026-01-15	51.1900	52.6050	51.0200	51.9100	+1.387%	260,635	+19.437%
2026-01-14	51.3000	51.9500	51.1600	51.2000	+0.078%	216,465	+21.094%
2026-01-13	52.1600	52.2350	51.1600	51.1600	-1.483%	215,470	+21.188%
2026-01-12	51.3100	52.8500	51.1300	51.9300	+1.545%	424,711	+19.391%
2026-01-09	50.4900	51.5099	49.9900	51.1400	+1.227%	343,918	+21.236%
2026-01-08	49.5900	51.3040	49.5900	50.5200	+0.979%	254,149	+22.724%
2026-01-07	49.4600	50.0800	48.7800	50.0300	+1.481%	130,333	+23.926%
2026-01-06	47.2900	49.7000	47.2900	49.3000	+3.593%	149,743	+25.761%
2026-01-05	47.0000	48.3600	46.9800	47.5900	+0.912%	127,823	+30.279%
2026-01-02	47.4000	47.5699	46.9400	47.1600	-0.422%	114,199	+31.467%
2025-12-31	47.3700	47.5300	46.8800	47.3600	-0.021%	108,752	+30.912%
2025-12-30	47.2200	47.7699	46.7530	47.3700	+0.339%	108,807	+30.885%
2025-12-29	46.9700	47.3150	46.7000	47.2100	+0.297%	119,705	+31.328%
2025-12-26	47.0100	47.2800	46.7550	47.0700	-0.042%	76,724	+31.719%
2025-12-24	46.9300	47.2000	46.6800	47.0900	+1.138%	47,145	+31.663%
2025-12-23	47.3100	47.9850	46.5500	46.5600	-1.689%	99,477	+33.162%
2025-12-22	47.4100	48.6500	47.2300	47.3600	-0.379%	137,951	+30.912%
2025-12-19	48.5200	48.7003	47.4500	47.5400	-2.781%	415,288	+30.416%
2025-12-18	48.8100	49.4900	48.5484	48.9000	+0.328%	141,004	+26.789%
2025-12-17	48.3100	49.3100	48.3100	48.7400	+0.682%	178,137	+27.206%
2025-12-16	48.2900	48.7800	47.6900	48.4100	+0.436%	187,773	+28.073%
2025-12-15	48.6300	48.8199	47.6886	48.2000	+0.438%	215,811	+28.631%
2025-12-12	48.5300	48.5300	47.7250	47.9900	-0.374%	235,763	+29.194%
2025-12-11	46.9200	48.8300	46.9200	48.1700	+2.708%	139,602	+28.711%
2025-12-10	45.3800	47.2300	45.3800	46.9000	+3.304%	326,849	+32.196%
2025-12-09	44.5300	45.8100	44.5300	45.4000	+1.771%	120,823	+36.564%
2025-12-08	45.2900	45.7500	44.6100	44.6100	-1.218%	141,416	+38.982%
2025-12-05	44.8100	45.8900	44.7400	45.1600	+0.333%	126,559	+37.290%
2025-12-04	45.5000	45.9800	44.9200	45.0100	-1.939%	155,138	+37.747%
2025-12-03	45.8700	46.4100	45.5000	45.9000	+1.012%	160,329	+35.076%
2025-12-02	45.4000	45.8800	44.4200	45.4400	+0.575%	112,619	+36.444%
2025-12-01	45.1100	45.8250	44.8350	45.1800	-0.331%	169,128	+37.229%
2025-11-28	45.3100	45.6900	44.9600	45.3300	-0.176%	59,207	+36.775%
2025-11-26	45.1300	46.1900	45.1300	45.4100	-0.066%	275,834	+36.534%
2025-11-25	44.3700	45.9224	44.3700	45.4400	+3.367%	164,824	+36.444%
2025-11-24	43.7800	44.0200	43.0000	43.9600	-0.385%	202,655	+41.037%
2025-11-21	43.0600	44.6299	42.6000	44.1300	+3.470%	161,377	+40.494%
2025-11-20	42.5800	43.1550	42.3600	42.6500	+0.637%	132,249	+45.369%
2025-11-19	42.7200	43.0300	42.2800	42.3800	-1.281%	170,716	+46.295%
2025-11-18	42.9300	43.1099	42.1400	42.9300	+0.586%	160,754	+44.421%
2025-11-17	44.1800	44.1800	42.5600	42.6800	-3.373%	181,108	+45.267%
2025-11-14	43.9400	44.3100	43.2000	44.1700	-0.942%	128,879	+40.367%
2025-11-13	43.6700	44.9231	43.6300	44.5900	+1.990%	194,740	+39.045%
2025-11-12	44.5200	45.3500	43.6000	43.7200	-1.687%	179,853	+41.812%
2025-11-11	44.1500	44.8300	43.9900	44.4700	+1.137%	178,842	+39.420%
2025-11-10	43.7800	44.1500	43.1300	43.9700	+1.500%	135,999	+41.005%
2025-11-07	42.9800	43.7100	42.9300	43.3200	+1.286%	176,118	+43.121%
2025-11-06	43.8100	44.2450	42.6800	42.7700	-2.574%	197,535	+44.961%
2025-11-05	42.4900	43.9900	42.1500	43.9000	+3.758%	214,177	+41.230%
2025-11-04	42.2500	42.7300	41.8200	42.3100	-0.517%	210,077	+46.537%
2025-11-03	43.0100	43.1400	42.0600	42.5300	-1.892%	295,120	+45.779%
2025-10-31	42.7000	43.7000	42.0000	43.3500	+1.002%	336,272	+43.022%
2025-10-30	43.8100	44.6916	42.8000	42.9200	-2.852%	290,708	+44.455%
2025-10-29	43.9000	45.9200	43.1500	44.1800	-0.383%	432,592	+40.335%
2025-10-28	45.0100	45.3300	44.3500	44.3500	-2.054%	179,377	+39.797%
2025-10-27	46.0800	46.3990	45.2800	45.2800	-1.864%	179,604	+36.926%
2025-10-24	46.5000	46.6700	45.9600	46.1400	+0.326%	148,771	+34.374%
2025-10-23	45.7000	46.4300	45.5600	45.9900	+1.166%	288,596	+34.812%
2025-10-22	46.3200	46.5050	45.3200	45.4600	-1.729%	160,191	+36.384%
2025-10-21	45.4100	46.6800	45.2600	46.2600	+1.514%	169,688	+34.025%
2025-10-20	45.8300	46.2709	45.4600	45.5700	-0.110%	132,740	+36.054%
2025-10-17	46.0100	46.4850	45.6000	45.6200	-1.319%	134,460	+35.905%
2025-10-16	46.9900	47.0275	46.2200	46.2300	-1.847%	135,491	+34.112%
2025-10-15	47.1100	48.0350	46.5700	47.1000	+0.319%	172,636	+31.635%
2025-10-14	46.3400	47.2960	46.2600	46.9500	-1.158%	157,281	+32.055%
2025-10-13	47.6200	48.3200	47.2982	47.5000	+0.636%	95,142	+30.526%
2025-10-10	48.2100	48.8950	47.1000	47.2000	-1.932%	87,271	+31.356%
2025-10-09	48.7000	48.9100	47.9000	48.1300	-1.333%	77,937	+28.818%
2025-10-08	47.6100	48.8300	47.2300	48.7800	+2.264%	94,371	+27.101%
2025-10-07	48.4900	48.4900	47.6750	47.7000	-1.912%	116,840	+29.979%
2025-10-06	49.2300	49.6650	48.6300	48.6300	-1.018%	103,605	+27.493%
2025-10-03	48.9700	50.0900	48.8437	49.1300	+0.697%	147,719	+26.196%
2025-10-02	47.5600	49.0550	47.5600	48.7900	+2.307%	117,090	+27.075%
2025-10-01	47.5000	48.3200	47.0850	47.6900	-0.021%	120,006	+30.006%
2025-09-30	47.2900	47.7800	47.1000	47.7000	+0.846%	95,594	+29.979%
2025-09-29	47.3000	47.5850	46.3950	47.3000	+0.148%	178,376	+31.078%
2025-09-26	46.7900	47.4600	46.6155	47.2300	+1.701%	146,303	+31.272%
2025-09-25	47.4300	47.6000	46.4300	46.4400	-2.355%	158,161	+33.506%
2025-09-24	47.2500	48.2400	47.2000	47.5600	+0.763%	181,049	+30.362%
2025-09-23	48.0400	48.9900	47.1600	47.2000	-1.687%	140,966	+31.356%
2025-09-22	48.1700	48.6400	47.5048	48.0100	-1.133%	142,174	+29.140%
2025-09-19	50.1100	50.1100	48.5600	48.5600	-2.685%	386,405	+27.677%
2025-09-18	49.0600	50.2900	48.8400	49.9000	+2.108%	156,499	+24.248%
2025-09-17	48.9000	50.7650	48.5200	48.8700	+0.164%	178,171	+26.867%
2025-09-16	48.4100	48.9450	47.6900	48.7900	+0.267%	187,042	+27.075%
2025-09-15	48.3400	49.0100	47.9300	48.6600	+1.143%	178,856	+27.415%
2025-09-12	49.2500	49.2500	48.0650	48.1100	-2.828%	82,561	+28.871%
2025-09-11	47.8700	49.5600	47.8700	49.5100	+3.017%	166,441	+25.227%
2025-09-10	48.5300	48.7100	47.7700	48.0600	-1.496%	174,027	+29.005%
2025-09-09	50.0000	50.0000	48.6200	48.7900	-2.479%	109,983	+27.075%
2025-09-08	50.1700	50.1700	49.0000	50.0300	-0.239%	106,988	+23.926%
2025-09-05	49.5100	50.8900	49.2750	50.1500	+1.313%	147,947	+23.629%
2025-09-04	48.9200	49.6200	48.0650	49.5000	+2.357%	145,929	+25.253%
2025-09-03	48.5400	49.1650	48.0400	48.3600	-1.266%	156,956	+28.205%
2025-09-02	49.3800	49.6500	48.4270	48.9800	-2.099%	166,481	+26.582%
2025-08-29	50.2000	50.3500	49.6200	50.0300	-0.438%	148,328	+23.926%
2025-08-28	51.7900	51.7900	49.9700	50.2500	-2.218%	152,297	+23.383%
2025-08-27	50.5300	52.0300	50.2700	51.3900	+1.281%	1,037,736	+20.646%
2025-08-26	50.3600	51.4800	50.0000	50.7400	+0.376%	302,328	+22.192%
2025-08-25	51.6800	51.7500	50.1700	50.5500	-2.582%	173,740	+22.651%
2025-08-22	50.0000	52.3000	49.8200	51.8900	+4.197%	163,208	+19.484%
2025-08-21	49.2600	49.9600	49.0500	49.8000	+0.221%	119,446	+24.498%
2025-08-20	49.5700	50.0412	48.8650	49.6900	+0.303%	137,074	+24.774%
2025-08-19	49.0300	50.0300	48.6600	49.5400	+1.767%	109,847	+25.151%
2025-08-18	49.0800	49.8850	48.4550	48.6800	-1.358%	143,134	+27.362%
2025-08-15	50.6200	50.6200	49.2000	49.3500	-2.025%	111,157	+25.633%
2025-08-14	49.9100	50.3700	49.2700	50.3700	-0.612%	112,433	+23.089%
2025-08-13	50.3900	51.1300	49.6050	50.6800	+0.576%	125,046	+22.336%
2025-08-12	49.1900	50.3900	48.7800	50.3900	+3.662%	101,288	+23.040%
2025-08-11	48.6000	49.2500	47.9700	48.6100	-0.613%	111,712	+27.546%
2025-08-08	49.2600	49.5100	48.8000	48.9100	-0.771%	68,294	+26.763%
2025-08-07	49.6600	50.1500	48.9600	49.2900	+0.061%	74,418	+25.786%
2025-08-06	50.8000	50.8000	49.2300	49.2600	-2.879%	99,927	+25.863%
2025-08-05	50.2400	50.9700	49.7800	50.7200	+1.786%	148,115	+22.240%
2025-08-04	50.1900	50.4880	49.7200	49.8300	-0.060%	110,624	+24.423%
2025-08-01	50.1600	50.9200	49.5200	49.8600	-1.792%	168,493	+24.348%
2025-07-31	48.8000	51.2400	48.6700	50.7700	+1.743%	209,912	+22.119%
2025-07-30	52.8000	52.8000	47.9400	49.9000	-9.667%	327,576	+24.248%
2025-07-29	56.0900	56.4056	55.1700	55.2400	-1.656%	91,847	+12.238%
2025-07-28	56.9000	56.9000	56.0700	56.1700	-1.543%	74,794	+10.379%
2025-07-25	56.6700	57.3568	55.9700	57.0500	+0.671%	56,339	+8.677%
2025-07-24	57.0400	57.4455	56.0900	56.6700	-1.938%	86,531	+9.405%
2025-07-23	57.9000	58.2300	57.2075	57.7900	+1.067%	66,531	+7.285%
2025-07-22	56.5000	57.4350	56.4300	57.1800	+1.491%	92,044	+8.430%
2025-07-21	56.7100	57.2900	56.3000	56.3400	+0.107%	57,887	+10.046%
2025-07-18	57.5800	57.5800	55.8600	56.2800	-1.763%	100,709	+10.163%
2025-07-17	56.3100	57.6400	56.3100	57.2900	+0.845%	96,244	+8.221%
2025-07-16	56.5900	57.2500	55.7050	56.8100	+0.424%	97,296	+9.136%
2025-07-15	58.7300	58.7300	56.5700	56.5700	-3.001%	104,246	+9.599%
2025-07-14	58.5300	58.9800	57.7600	58.3200	-1.186%	83,853	+6.310%
2025-07-11	58.8600	59.1500	58.3100	59.0200	-1.222%	71,932	+5.049%
2025-07-10	59.8600	60.8500	59.4200	59.7500	+0.117%	79,568	+3.766%
2025-07-09	59.6200	59.8100	58.3100	59.6800	+0.828%	101,947	+3.887%
2025-07-08	58.1800	60.0100	58.1800	59.1900	+2.814%	104,432	+4.747%
2025-07-07	58.4100	58.9600	57.2650	57.5700	-2.835%	70,620	+7.695%
2025-07-03	58.7800	59.5700	58.6100	59.2500	+0.748%	51,734	+4.641%
2025-07-02	57.4700	59.0700	56.6500	58.8100	+2.815%	103,773	+5.424%
2025-07-01	54.2800	58.2917	54.2800	57.2000	+4.800%	112,215	+8.392%
2025-06-30	55.5200	55.7850	54.5350	54.5800	-1.498%	89,637	+13.595%
2025-06-27	55.5500	56.2400	54.8933	55.4100	+0.271%	226,662	+11.893%
2025-06-26	54.9700	55.5200	54.9700	55.2600	+1.283%	58,997	+12.197%
2025-06-25	54.9900	55.0750	53.6100	54.5600	-1.177%	144,083	+13.636%
2025-06-24	55.1100	56.1500	55.0400	55.2100	+0.767%	84,232	+12.298%
2025-06-23	53.7100	54.9400	53.6250	54.7900	+1.916%	75,242	+13.159%
2025-06-20	54.5600	54.9300	53.5910	53.7600	-0.885%	162,560	+15.327%
2025-06-18	53.7300	55.2550	53.4900	54.2400	+0.333%	81,044	+14.307%
2025-06-17	54.7100	55.0050	54.0300	54.0600	-1.638%	74,787	+14.687%
2025-06-16	55.1900	55.5100	54.7200	54.9600	+0.992%	66,075	+12.809%
2025-06-13	54.5700	55.4375	54.3700	54.4200	-2.263%	83,641	+13.929%
2025-06-12	55.8100	56.4000	55.1900	55.6800	-1.504%	64,684	+11.351%
2025-06-11	57.0500	57.4900	56.0600	56.5300	-0.282%	72,965	+9.676%
2025-06-10	56.4400	57.4700	56.4400	56.6900	+1.377%	71,596	+9.367%
2025-06-09	55.2900	56.4050	55.2900	55.9200	+2.137%	76,074	+10.873%
2025-06-06	55.0800	55.2150	54.0700	54.7500	+1.108%	85,880	+13.242%
2025-06-05	54.7100	55.2900	54.0700	54.1500	-1.060%	78,112	+14.497%
2025-06-04	54.6600	54.9650	54.0000	54.7300	+0.533%	80,502	+13.283%
2025-06-03	52.9300	54.6500	52.9300	54.4400	+2.931%	108,342	+13.887%
2025-06-02	54.0100	54.3200	52.8700	52.8900	-2.579%	148,066	+17.224%
2025-05-30	54.9700	55.0000	53.9801	54.2900	-2.198%	134,281	+14.202%
2025-05-29	55.6500	55.8500	54.9400	55.5100	+0.689%	239,523	+11.692%
2025-05-28	56.1000	56.8450	54.9500	55.1300	-2.356%	119,661	+12.461%
2025-05-27	55.5700	56.5900	55.2068	56.4600	+3.730%	112,972	+9.812%
2025-05-23	53.7100	54.4900	53.5500	54.4300	-0.820%	177,998	+13.908%
2025-05-22	53.8600	55.3600	53.6950	54.8800	+1.913%	130,747	+12.974%
2025-05-21	55.1500	55.3400	53.8000	53.8500	-3.408%	99,575	+15.135%
2025-05-20	55.4300	55.9400	55.2800	55.7500	+0.270%	91,318	+11.211%
2025-05-19	55.4800	56.3100	55.0400	55.6000	-0.838%	77,926	+11.511%
2025-05-16	55.2900	56.1900	54.9500	56.0700	+1.429%	164,795	+10.576%
2025-05-15	54.3300	55.5400	54.1600	55.2800	+1.227%	127,077	+12.156%
2025-05-14	54.6300	55.2200	53.7000	54.6100	-0.673%	132,773	+13.532%
2025-05-13	56.0500	56.0500	54.8900	54.9800	-1.575%	93,327	+12.768%
2025-05-12	56.3400	58.2400	55.6900	55.8600	+3.636%	172,433	+10.992%
2025-05-09	54.1800	54.7850	53.7400	53.9000	-0.956%	102,851	+15.028%
2025-05-08	54.1300	55.1400	53.4100	54.4200	+1.682%	95,767	+13.929%
2025-05-07	54.3900	54.9000	53.1400	53.5200	-0.075%	99,078	+15.845%
2025-05-06	53.3000	53.7700	52.1100	53.5600	-0.019%	148,688	+15.758%
2025-05-05	54.3900	54.7500	53.4700	53.5700	-2.280%	132,556	+15.736%
2025-05-02	54.0500	55.2950	53.3600	54.8200	+2.602%	243,540	+13.097%
2025-05-01	50.6000	53.7100	50.0000	53.4300	+5.676%	321,641	+16.040%
2025-04-30	50.4300	51.0150	48.5000	50.5600	-2.016%	183,798	+22.627%
2025-04-29	51.1600	53.8600	50.3100	51.6000	+7.076%	235,873	+20.155%
2025-04-28	48.2800	48.9350	47.4859	48.1900	-0.104%	201,460	+28.657%
2025-04-25	48.0900	48.3400	47.5700	48.2400	-0.761%	145,736	+28.524%
2025-04-24	48.5500	48.9500	47.9500	48.6100	-0.021%	183,697	+27.546%
2025-04-23	50.3200	51.5200	48.4000	48.6200	-0.836%	343,066	+27.520%
2025-04-22	47.5800	49.3075	46.9700	49.0300	+3.965%	181,838	+26.453%
2025-04-21	47.0500	47.5200	46.0650	47.1600	-0.464%	162,218	+31.467%
2025-04-17	46.9800	47.8900	46.9800	47.3800	+0.873%	102,260	+30.857%
2025-04-16	47.4900	47.9100	46.2300	46.9700	-1.324%	105,113	+31.999%
2025-04-15	47.6700	48.0000	47.2901	47.6000	-0.771%	112,931	+30.252%
2025-04-14	48.5000	48.5700	47.0500	47.9700	-0.208%	112,575	+29.247%
2025-04-11	47.5900	48.4538	46.3250	48.0700	+1.030%	133,675	+28.979%
2025-04-10	48.0600	48.0600	45.7000	47.5800	-4.246%	164,231	+30.307%
2025-04-09	44.9700	50.3200	44.2300	49.6900	+9.788%	181,781	+24.774%
2025-04-08	48.6500	49.2200	44.6800	45.2600	-5.056%	136,525	+36.986%
2025-04-07	47.0000	50.0350	45.9400	47.6700	-1.630%	176,329	+30.061%
2025-04-04	48.0700	48.8975	46.5164	48.4600	-2.847%	184,812	+27.941%
2025-04-03	52.7600	52.7600	49.5450	49.8800	-8.561%	147,149	+24.298%
2025-04-02	53.8700	54.6200	53.4150	54.5500	+0.664%	72,781	+13.657%
2025-04-01	54.5100	55.0250	53.6650	54.1900	-1.544%	99,230	+14.412%
2025-03-31	55.1500	55.4400	54.3100	55.0400	-0.524%	115,370	+12.645%
2025-03-28	57.3100	57.3100	54.8900	55.3300	-3.286%	79,551	+12.055%
2025-03-27	57.4500	57.4650	56.2000	57.2100	-0.279%	96,133	+8.373%
2025-03-26	57.5200	58.4300	56.8550	57.3700	+0.367%	108,955	+8.070%
2025-03-25	58.1700	58.6700	57.1200	57.1600	-1.905%	134,602	+8.467%
2025-03-24	58.2800	59.0500	57.7600	58.2700	+0.622%	126,489	+6.401%
2025-03-21	58.2100	58.2400	56.6800	57.9100	-1.647%	365,351	+7.063%
2025-03-20	58.2800	59.2350	57.7300	58.8800	+0.426%	118,236	+5.299%
2025-03-19	58.6200	59.0450	57.7200	58.6300	-0.136%	139,377	+5.748%
2025-03-18	58.2000	59.0700	58.0950	58.7100	+0.393%	168,260	+5.604%
2025-03-17	57.3900	59.0600	57.1000	58.4800	+1.369%	152,137	+6.019%
2025-03-14	57.2800	58.5400	56.9800	57.6900	+1.495%	97,653	+7.471%
2025-03-13	57.0700	58.5350	56.6900	56.8400	-0.751%	99,087	+9.078%
2025-03-12	58.9000	59.2600	57.1200	57.2700	-2.949%	98,250	+8.259%
2025-03-11	58.7900	59.4100	57.8100	59.0100	+1.864%	118,675	+5.067%
2025-03-10	58.6300	59.9800	57.5550	57.9300	-1.513%	129,876	+7.026%
2025-03-07	59.2000	59.7550	58.6100	58.8200	-1.259%	91,518	+5.406%
2025-03-06	58.2100	59.6200	57.6700	59.5700	+1.986%	114,575	+4.079%

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

SCL
Stepan Co.
stock NYSE