NYSE : SCL
Stepan Company — Price history
Materials · Specialty Chemicals · United States
Last price 70.42 USD (Oct 30, 2026, 12:13 PM EDT) · Market cap 1.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stepan Company (SCL) closed at 70.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 70.49 | 72.67 | 69.75 | 70.3 | 216,216 | +0.99% |
| 2026-10-30 | 70 | 70.81 | 69.18 | 69.61 | 232,998 | -0.54% |
| 2026-10-29 | 68.55 | 70 | 66.65 | 69.99 | 158,671 | +2.31% |
| 2026-10-28 | 68 | 70 | 65.49 | 68.41 | 352,687 | +4.91% |
| 2026-10-27 | 64.77 | 66.43 | 64.71 | 65.21 | 290,757 | +0.68% |
| 2026-10-26 | 64.1 | 65.495 | 64.1 | 64.77 | 138,720 | +1.35% |
| 2026-10-23 | 63.7 | 64.253 | 63.3 | 63.91 | 135,255 | -0.64% |
| 2026-10-22 | 64 | 64.645 | 63.62 | 64.32 | 107,768 | +0.66% |
| 2026-10-21 | 62.51 | 64.11 | 62.47 | 63.9 | 239,805 | +1.12% |
| 2026-10-20 | 62.55 | 63.73 | 62.16 | 63.19 | 149,428 | +1.25% |
| 2026-10-19 | 62.02 | 62.59 | 61.74 | 62.41 | 157,692 | +0.61% |
| 2026-10-16 | 62.24 | 62.97 | 61.44 | 62.03 | 99,224 | +0.26% |
| 2026-10-15 | 62.6 | 63.18 | 61.34 | 61.87 | 121,450 | -0.40% |
| 2026-10-14 | 61.61 | 62.22 | 61.355 | 62.12 | 97,167 | +0.18% |
| 2026-10-13 | 61.37 | 62.33 | 60.85 | 62.01 | 119,539 | +1.99% |
| 2026-10-12 | 60.78 | 61.41 | 60.2 | 60.8 | 143,622 | -0.38% |
| 2026-10-09 | 60.7 | 61.53 | 59.19 | 61.03 | 127,793 | -0.02% |
| 2026-10-08 | 61.48 | 62.38 | 60.8 | 61.04 | 178,903 | -0.46% |
| 2026-10-07 | 61.91 | 62.57 | 60.67 | 61.32 | 146,193 | -1.72% |
| 2026-10-06 | 63.2 | 63.2 | 61.945 | 62.39 | 89,503 | -0.56% |
| 2026-10-05 | 62.97 | 63.715 | 61.85 | 62.74 | 135,518 | -0.41% |
| 2026-10-02 | 62.36 | 63.23 | 62.36 | 63 | 137,976 | +2.39% |
| 2026-10-01 | 62 | 62.42 | 60.468 | 61.53 | 172,904 | -1.36% |
| 2026-09-30 | 62.61 | 62.83 | 61.9 | 62.38 | 140,703 | +0.31% |
| 2026-09-29 | 63.57 | 64.47 | 62.17 | 62.19 | 141,871 | -2.71% |
| 2026-09-28 | 64.04 | 64.835 | 63.79 | 63.92 | 116,902 | -0.95% |
| 2026-09-25 | 63.9 | 64.76 | 63.6 | 64.53 | 135,257 | +1.11% |
| 2026-09-24 | 64.69 | 65.13 | 63.42 | 63.82 | 123,737 | -1.62% |
| 2026-09-23 | 64.15 | 65.04 | 63.85 | 64.87 | 115,441 | +0.76% |
| 2026-09-22 | 62.59 | 64.58 | 62.5 | 64.38 | 147,103 | +4.16% |
| 2026-09-21 | 62.29 | 63 | 61.715 | 61.81 | 110,362 | -0.11% |
| 2026-09-18 | 62.06 | 62.44 | 60.841 | 61.88 | 488,770 | -1.57% |
| 2026-09-17 | 62.07 | 63.05 | 61.35 | 62.87 | 201,763 | +1.80% |
| 2026-09-16 | 61.75 | 62.62 | 61.12 | 61.76 | 127,741 | +0.29% |
| 2026-09-15 | 61.24 | 61.83 | 60.5 | 61.58 | 145,934 | +0.77% |
| 2026-09-14 | 61.27 | 61.5 | 59.97 | 61.11 | 116,478 | -0.75% |
| 2026-09-11 | 62.19 | 62.62 | 60.86 | 61.57 | 138,064 | -0.15% |
| 2026-09-10 | 61.4 | 61.8 | 60.64 | 61.66 | 123,468 | -0.23% |
| 2026-09-09 | 61.84 | 62.35 | 61.345 | 61.8 | 125,440 | -0.68% |
| 2026-09-08 | 62.94 | 62.94 | 61.7 | 62.22 | 119,823 | -1.89% |
| 2026-09-04 | 61.83 | 63.64 | 61.41 | 63.42 | 80,660 | +1.67% |
| 2026-09-03 | 62.82 | 62.82 | 61.38 | 62.38 | 165,221 | +0.35% |
| 2026-09-02 | 61.54 | 63.365 | 61.219 | 62.16 | 131,854 | +1.16% |
| 2026-09-01 | 62.04 | 62.18 | 60.6 | 61.45 | 86,768 | -1.23% |
| 2026-08-31 | 62.99 | 62.99 | 61.37 | 62.61 | 109,123 | -0.06% |
| 2026-08-28 | 62.95 | 63.41 | 61.84 | 62.65 | 73,215 | -0.25% |
| 2026-08-27 | 62.2 | 63.44 | 61.39 | 62.81 | 138,225 | +0.22% |
| 2026-08-26 | 62.21 | 62.92 | 61.77 | 62.67 | 107,260 | +1.02% |
| 2026-08-25 | 62.44 | 62.44 | 61 | 62.04 | 69,797 | -0.19% |
| 2026-08-24 | 63.86 | 64.3 | 62.02 | 62.16 | 90,799 | -2.31% |
| 2026-08-21 | 64.27 | 64.525 | 63.38 | 63.63 | 114,772 | -0.06% |
| 2026-08-20 | 63.08 | 63.9 | 62.89 | 63.67 | 123,771 | -0.33% |
| 2026-08-19 | 64.28 | 65.18 | 63.565 | 63.88 | 100,721 | +0.71% |
| 2026-08-18 | 65.2 | 65.2 | 63.38 | 63.43 | 119,650 | -1.99% |
| 2026-08-17 | 64.84 | 65.1 | 64.46 | 64.72 | 70,269 | -0.69% |
| 2026-08-14 | 65.26 | 65.38 | 64.65 | 65.17 | 83,666 | -0.17% |
| 2026-08-13 | 65 | 65.475 | 64.77 | 65.28 | 82,254 | +0.52% |
| 2026-08-12 | 64.89 | 65.355 | 63.61 | 64.94 | 86,790 | -0.17% |
| 2026-08-11 | 65.34 | 65.91 | 64.39 | 65.05 | 84,093 | +0.29% |
| 2026-08-10 | 64.64 | 65.9 | 63.45 | 64.86 | 131,322 | -0.45% |
| 2026-08-07 | 64.02 | 65.72 | 64.02 | 65.15 | 118,277 | +1.86% |
| 2026-08-06 | 64.28 | 64.975 | 63.595 | 63.96 | 132,337 | -0.47% |
| 2026-08-05 | 64.52 | 64.55 | 63.19 | 64.26 | 195,327 | +0.36% |
| 2026-08-04 | 64.06 | 64.29 | 63.005 | 64.03 | 209,359 | +0.98% |
| 2026-08-03 | 64.1 | 64.965 | 62.105 | 63.41 | 203,546 | -1.14% |
| 2026-07-31 | 64.94 | 65 | 63.16 | 64.14 | 163,016 | -1.43% |
| 2026-07-30 | 65.51 | 66.75 | 63.26 | 65.07 | 296,722 | -1.62% |
| 2026-07-29 | 62.71 | 66.39 | 60.99 | 66.14 | 465,517 | +14.01% |
| 2026-07-28 | 58 | 59.18 | 57.63 | 58.01 | 140,225 | +0.82% |
| 2026-07-27 | 58.12 | 58.98 | 56.82 | 57.54 | 96,878 | -0.05% |
| 2026-07-24 | 57.6 | 60.24 | 57.08 | 57.57 | 89,623 | -0.05% |
| 2026-07-23 | 58.14 | 58.45 | 56.28 | 57.6 | 139,802 | -2.27% |
| 2026-07-22 | 58.77 | 59.205 | 58.36 | 58.94 | 79,334 | +0.58% |
| 2026-07-21 | 57.72 | 58.82 | 56.48 | 58.6 | 120,170 | +1.54% |
| 2026-07-20 | 58.34 | 59.123 | 57.47 | 57.71 | 167,722 | -1.57% |
| 2026-07-17 | 58.79 | 60.155 | 57.915 | 58.63 | 116,897 | -1.03% |
| 2026-07-16 | 58.7 | 60.16 | 57.35 | 59.24 | 142,984 | +1.02% |
| 2026-07-15 | 57.33 | 58.98 | 55.105 | 58.64 | 93,215 | +3.06% |
| 2026-07-14 | 57.36 | 57.68 | 56.615 | 56.9 | 174,129 | +0.18% |
| 2026-07-13 | 56.83 | 57.555 | 56.272 | 56.8 | 108,941 | +0.41% |
| 2026-07-10 | 56.45 | 57.335 | 56.45 | 56.57 | 84,717 | +0.19% |
| 2026-07-09 | 55.54 | 56.52 | 54.96 | 56.46 | 117,295 | +2.12% |
| 2026-07-08 | 55.99 | 56.05 | 54.6 | 55.29 | 179,665 | -2.16% |
| 2026-07-07 | 57.1 | 58.25 | 56.11 | 56.51 | 127,416 | -0.60% |
| 2026-07-06 | 56.55 | 57.16 | 55.86 | 56.85 | 154,704 | +0.18% |
| 2026-07-02 | 55.5 | 56.81 | 55.5 | 56.75 | 100,386 | +1.68% |
| 2026-07-01 | 55.95 | 56.845 | 55.76 | 55.81 | 114,111 | +0.16% |
| 2026-06-30 | 54.73 | 55.8 | 54.01 | 55.72 | 94,867 | +1.96% |
| 2026-06-29 | 55.43 | 55.43 | 53.73 | 54.65 | 160,137 | -1.90% |
| 2026-06-26 | 54.94 | 56.225 | 54.43 | 55.71 | 538,306 | +0.49% |
| 2026-06-25 | 54.91 | 55.7 | 53.856 | 55.44 | 122,118 | +0.71% |
| 2026-06-24 | 52.95 | 55.09 | 52.94 | 55.05 | 133,747 | +4.36% |
| 2026-06-23 | 53.23 | 53.97 | 52.15 | 52.75 | 251,959 | -1.40% |
| 2026-06-22 | 53.98 | 54.89 | 53.21 | 53.5 | 112,862 | -0.82% |
| 2026-06-18 | 54.21 | 54.78 | 53.35 | 53.94 | 300,361 | +0.28% |
| 2026-06-17 | 54.24 | 54.965 | 52.91 | 53.79 | 105,571 | -0.72% |
| 2026-06-16 | 54.82 | 55.49 | 53.91 | 54.18 | 117,099 | -0.53% |
| 2026-06-15 | 54.77 | 55.28 | 53.97 | 54.47 | 120,127 | -0.02% |
| 2026-06-12 | 53.67 | 54.715 | 53.44 | 54.48 | 109,771 | +2.50% |
| 2026-06-11 | 52.41 | 53.18 | 51.89 | 53.15 | 241,972 | +2.84% |
| 2026-06-10 | 52.88 | 53.31 | 51.68 | 51.68 | 184,726 | -1.37% |
| 2026-06-09 | 52.13 | 53.29 | 51.785 | 52.4 | 169,150 | +1.89% |
| 2026-06-08 | 51.38 | 52.055 | 50.29 | 51.43 | 221,075 | +0.29% |
| 2026-06-05 | 51.56 | 51.922 | 50.9 | 51.28 | 85,266 | -0.52% |
| 2026-06-04 | 52.06 | 52.06 | 50.96 | 51.55 | 84,832 | -0.12% |
| 2026-06-03 | 52.05 | 52.2 | 51.33 | 51.61 | 82,443 | -1.26% |
| 2026-06-02 | 52.6 | 53.71 | 51.37 | 52.27 | 89,241 | -0.74% |
| 2026-06-01 | 52.36 | 52.66 | 51.47 | 52.66 | 110,750 | +0.39% |
| 2026-05-29 | 53.87 | 54.16 | 52.83 | 52.85 | 123,126 | -1.86% |
| 2026-05-28 | 53.45 | 54.33 | 53.22 | 53.85 | 82,489 | +0.39% |
| 2026-05-27 | 53.75 | 54.46 | 53.35 | 53.64 | 92,226 | +0.83% |
| 2026-05-26 | 52.55 | 53.7 | 52.55 | 53.2 | 88,419 | +2.17% |
| 2026-05-22 | 51.71 | 52.09 | 51.43 | 52.07 | 104,592 | +1.30% |
| 2026-05-21 | 50.38 | 51.639 | 49.346 | 51.4 | 126,896 | +1.32% |
| 2026-05-20 | 49.19 | 50.73 | 49 | 50.73 | 114,883 | +2.48% |
| 2026-05-19 | 49.57 | 50.09 | 48.74 | 49.5 | 122,729 | -0.60% |
| 2026-05-18 | 49.18 | 50.27 | 48.73 | 49.8 | 116,332 | +1.24% |
| 2026-05-15 | 50.2 | 50.435 | 48.94 | 49.19 | 120,277 | -2.54% |
| 2026-05-14 | 51.17 | 51.21 | 50.27 | 50.47 | 77,011 | -0.28% |
| 2026-05-13 | 51.08 | 51.21 | 50.28 | 50.61 | 133,062 | -0.96% |