Stepan Company (SCL) NYSE

49.97

-0.04(-0.08%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49.62	49.97	49.97	50.27	49.16	131,955
April 01, 2026	49.66	50.01	50.01	50.58	49.52	123,933
March 31, 2026	50.49	49.98	49.98	50.69	49.5	138,705
March 30, 2026	50	49.79	49.79	50.43	49.5	122,276
March 27, 2026	49.62	49.49	49.49	50.1	49.03	84,435
March 26, 2026	49.88	50.04	50.04	50.74	49.72	119,843
March 25, 2026	49.57	50.27	50.27	50.33	48.6	135,679
March 24, 2026	46.53	48.31	48.31	48.68	46.38	101,656
March 23, 2026	46.12	47.07	47.07	47.52	45.65	189,914
March 20, 2026	45.36	44.84	44.84	45.44	44.16	559,783
March 19, 2026	44.79	45.35	45.35	45.56	44.15	198,943
March 18, 2026	46.32	45.3	45.3	46.53	44.99	192,486
March 17, 2026	47.43	46.85	46.85	47.65	46.65	175,837
March 16, 2026	47.38	46.96	46.96	48.1	46.47	81,020
March 13, 2026	47.51	46.84	46.84	47.69	46.41	94,880
March 12, 2026	45.99	46.95	46.95	47.02	45.97	125,907
March 11, 2026	47.03	46.64	46.64	47.1	46.3	89,930
March 10, 2026	47.89	47.18	47.18	48.47	46.97	128,996
March 09, 2026	47.01	47.98	47.98	48.36	46.35	117,465
March 06, 2026	47.96	48	48	48.49	47.4	137,900
March 05, 2026	49.52	48.84	48.84	49.92	48.36	158,000
March 04, 2026	49.75	49.81	49.81	49.93	49.32	82,120
March 03, 2026	48.86	49.41	49.41	49.8	48.29	117,430
March 02, 2026	49.6	50.51	50.51	51.71	49.24	150,900
February 27, 2026	50.49	50.89	50.49	51.43	50.04	177,900
February 26, 2026	50.79	51.33	50.93	52.07	50.53	214,920
February 25, 2026	52.18	50.54	50.15	54.04	49.23	299,100
February 24, 2026	53.65	52.51	52.1	55.13	51.92	279,813
February 23, 2026	60.98	53.53	53.11	60.98	52.57	399,100
February 20, 2026	66.25	67.23	0	67.69	65.69	210,265
February 19, 2026	65.81	66.29	0	66.35	64.86	125,154
February 18, 2026	66.65	66.11	0	67.52	65.9	144,149
February 17, 2026	66.93	66.46	0	67.2	65.58	195,004
February 13, 2026	66.6	66.78	0	67.03	66.07	130,300
February 12, 2026	66.6	66.5	0	68	65.19	165,700
February 11, 2026	65.08	66.07	0	66.21	64.9	139,100
February 10, 2026	63.38	64.69	0	65.08	62.75	128,635
February 09, 2026	62.75	63.11	0	63.4	62.16	90,900
February 06, 2026	61.71	62.73	0	63.81	61.71	241,321
February 05, 2026	63.43	61.73	0	63.43	61.21	198,800
February 04, 2026	59.98	63.57	0	63.59	59.66	312,000
February 03, 2026	58.54	59.33	0	60	58.46	168,297
February 02, 2026	57.51	58.64	0	59	56.97	140,137
January 30, 2026	56.3	57.61	0	58.01	56.3	194,000
January 29, 2026	56.26	57	0	57.52	55.7	176,700
January 28, 2026	56.39	56.12	0	56.56	55.45	244,800
January 27, 2026	55.65	56.14	0	56.29	55.39	227,100
January 26, 2026	56.12	55.7	0	56.18	55.01	259,700
January 23, 2026	56.41	55.97	0	57.13	55.66	171,634
January 22, 2026	53.28	54.7	0	54.75	53.28	158,118
January 21, 2026	51.36	53.29	0	53.4	51.36	236,000
January 20, 2026	50.57	51.1	0	51.22	50.37	147,100
January 16, 2026	51.53	51.58	0	51.94	50.52	206,200
January 15, 2026	51.19	51.91	0	52.61	51.02	260,635
January 14, 2026	51.3	51.2	0	51.95	51.16	216,500
January 13, 2026	52.16	51.16	0	52.24	51.16	215,500
January 12, 2026	51.31	51.93	0	52.85	51.13	424,711
January 09, 2026	50.49	51.14	0	51.51	49.99	350,642
January 08, 2026	49.59	50.52	0	51.3	49.59	254,149
January 07, 2026	49.46	50.03	0	50.08	48.78	130,333