Stepan Company - SCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	49.26	49.8	49.8	49.96	49.05	119,446
August 20, 2025	49.57	49.69	49.69	50.04	48.87	137,100
August 19, 2025	49.03	49.54	49.54	50.03	48.66	109,847
August 18, 2025	49.08	48.68	48.68	49.89	48.46	143,134
August 15, 2025	50.62	49.35	49.35	50.62	49.2	111,200
August 14, 2025	49.91	50.37	50.37	50.37	49.27	112,433
August 13, 2025	50.39	50.68	50.68	51.13	49.61	125,046
August 12, 2025	49.19	50.39	50.39	50.39	48.78	101,300
August 11, 2025	48.6	48.61	48.61	49.25	47.97	111,712
August 08, 2025	49.26	48.91	48.91	49.51	48.8	68,300
August 07, 2025	49.66	49.29	49.29	50.15	48.96	74,418
August 06, 2025	50.8	49.26	49.26	50.8	49.23	99,927
August 05, 2025	50.24	50.72	50.72	50.97	49.78	148,115
August 04, 2025	50.19	49.83	49.83	50.49	49.72	110,624
August 01, 2025	50.16	49.86	49.86	50.92	49.52	168,500
July 31, 2025	48.8	50.77	50.77	51.24	48.67	209,912
July 30, 2025	52.8	49.9	49.9	52.8	47.94	327,600
July 29, 2025	56.09	55.24	55.24	56.41	55.17	91,847
July 28, 2025	56.9	56.17	56.17	56.9	56.07	74,800
July 25, 2025	56.67	57.05	57.05	57.36	55.97	56,339
July 24, 2025	57.04	56.67	56.67	57.45	56.09	86,531
July 23, 2025	57.9	57.79	57.79	58.23	57.21	66,531
July 22, 2025	56.5	57.18	57.18	57.44	56.43	92,044
July 21, 2025	56.71	56.34	56.34	57.29	56.3	57,900
July 18, 2025	57.58	56.28	56.28	57.58	55.86	100,709
July 17, 2025	56.31	57.29	57.29	57.64	56.31	96,244
July 16, 2025	56.59	56.81	56.81	57.25	55.71	97,300
July 15, 2025	58.73	56.57	56.57	58.73	56.57	71,423
July 14, 2025	58.53	58.32	58.32	58.98	57.76	83,900
July 11, 2025	58.86	59.02	59.02	59.15	58.31	71,932
July 10, 2025	59.86	59.75	59.75	60.85	59.42	79,600
July 09, 2025	59.62	59.68	59.68	59.81	58.31	101,947
July 08, 2025	58.18	59.19	59.19	60.01	58.18	104,432
July 07, 2025	58.41	57.57	57.57	58.96	57.27	70,620
July 03, 2025	58.78	59.25	59.25	59.57	58.61	51,734
July 02, 2025	57.47	58.81	58.81	59.07	56.65	103,800
July 01, 2025	54.28	57.2	57.2	58.29	54.28	112,215
June 30, 2025	55.52	54.58	54.58	55.79	54.54	89,637
June 27, 2025	55.55	55.41	55.41	56.24	54.89	226,700
June 26, 2025	54.97	55.26	55.26	55.52	54.97	59,000
June 25, 2025	54.99	54.56	54.56	55.08	53.61	144,100
June 24, 2025	55.11	55.21	55.21	56.15	55.04	84,232
June 23, 2025	53.71	54.79	54.79	54.94	53.63	75,242
June 20, 2025	54.56	53.76	53.76	54.93	53.59	162,600
June 18, 2025	53.73	54.24	54.24	55.26	53.49	81,044
June 17, 2025	54.71	54.06	54.06	55.01	54.03	74,800
June 16, 2025	55.19	54.96	54.96	55.51	54.72	66,100
June 13, 2025	54.57	54.42	54.42	55.44	54.37	83,641
June 12, 2025	55.81	55.68	55.68	56.4	55.19	64,700
June 11, 2025	57.05	56.53	56.36	57.49	56.06	72,965
June 10, 2025	56.44	56.69	56.69	57.47	56.44	71,600
June 09, 2025	55.29	55.92	55.92	56.41	55.29	76,100
June 06, 2025	55.08	54.75	54.75	55.22	54.07	85,900
June 05, 2025	54.71	54.15	54.15	55.29	54.07	78,112
June 04, 2025	54.66	54.73	54.73	54.97	54	80,502
June 03, 2025	52.93	54.44	54.44	54.65	52.93	108,342
June 02, 2025	54.01	52.89	52.89	54.32	52.87	148,100
May 30, 2025	54.97	54.29	54.29	55	53.98	134,300
May 29, 2025	55.65	55.51	55.51	55.85	54.94	239,523
May 28, 2025	56.1	55.13	55.13	56.85	54.95	119,700

Stepan Company (SCL) NYSE