Stepan Company - SCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.25	67.23	67.23	67.69	65.69	208,369
February 19, 2026	65.81	66.29	66.29	66.35	64.86	83,730
February 18, 2026	66.65	66.11	66.11	67.52	65.9	144,149
February 17, 2026	66.93	66.46	66.46	67.2	65.58	144,749
February 13, 2026	66.6	66.78	66.78	67.03	66.07	130,300
February 12, 2026	66.6	66.5	66.5	68	65.19	165,700
February 11, 2026	65.08	66.07	66.07	66.21	64.9	139,057
February 10, 2026	63.38	64.69	64.69	65.08	62.75	128,635
February 09, 2026	62.75	63.11	63.11	63.4	62.16	90,900
February 06, 2026	61.71	62.73	62.73	63.81	61.71	241,321
February 05, 2026	63.43	61.73	61.73	63.43	61.21	198,800
February 04, 2026	59.98	63.57	63.57	63.59	59.66	312,000
February 03, 2026	58.54	59.33	59.33	60	58.46	168,297
February 02, 2026	57.51	58.64	58.64	59	56.97	140,137
January 30, 2026	56.3	57.61	57.61	58.01	56.3	194,000
January 29, 2026	56.26	57	57	57.52	55.7	176,700
January 28, 2026	56.39	56.12	56.12	56.56	55.45	244,800
January 27, 2026	55.65	56.14	56.14	56.29	55.39	227,100
January 26, 2026	56.12	55.7	55.7	56.18	55.01	259,700
January 23, 2026	56.41	55.97	55.97	57.13	55.66	171,634
January 22, 2026	53.28	54.7	54.7	54.75	53.28	158,118
January 21, 2026	51.36	53.29	53.29	53.4	51.36	236,000
January 20, 2026	50.57	51.1	51.1	51.22	50.37	147,100
January 16, 2026	51.53	51.58	51.58	51.94	50.52	206,200
January 15, 2026	51.19	51.91	51.91	52.61	51.02	260,635
January 14, 2026	51.3	51.2	51.2	51.95	51.16	216,500
January 13, 2026	52.24	51.2	51.2	52.24	51.18	165,618
January 12, 2026	51.31	51.93	51.96	52.85	51.13	368,490
January 09, 2026	50.49	51.14	51.14	51.51	49.99	350,642
January 08, 2026	49.98	50.52	50.52	51.3	49.59	197,622
January 07, 2026	49.46	50.03	50.03	50.08	48.78	130,333
January 06, 2026	47.29	49.3	49.3	49.7	47.29	149,743
January 05, 2026	47	47.59	47.59	48.36	46.98	127,823
January 02, 2026	47.4	47.16	47.16	47.57	46.94	88,694
December 31, 2025	47.37	47.36	47.36	47.53	46.88	108,800
December 30, 2025	47.22	47.37	47.37	47.77	46.75	86,494
December 29, 2025	46.97	47.21	47.21	47.32	46.7	119,705
December 26, 2025	47.01	47.07	47.07	47.28	46.76	70,033
December 24, 2025	46.93	47.09	47.09	47.2	46.68	47,145
December 23, 2025	47.31	46.56	46.56	47.99	46.55	99,500
December 22, 2025	47.41	47.36	47.36	48.65	47.23	138,000
December 19, 2025	48.52	47.54	47.54	48.7	47.45	415,300
December 18, 2025	48.81	48.9	48.9	49.49	48.55	141,004
December 17, 2025	48.31	48.74	48.74	49.31	48.31	178,137
December 16, 2025	48.29	48.41	48.41	48.78	47.69	182,473
December 15, 2025	48.63	48.2	48.2	48.82	47.69	215,811
December 12, 2025	48.53	47.99	47.99	48.53	47.73	235,778
December 11, 2025	46.92	48.17	48.17	48.83	46.92	139,700
December 10, 2025	45.38	46.9	46.9	47.23	45.38	326,849
December 09, 2025	44.53	45.4	45.4	45.81	44.53	120,823
December 08, 2025	45.29	44.61	44.61	45.75	44.61	141,416
December 05, 2025	44.81	45.16	45.16	45.89	44.74	126,600
December 04, 2025	45.5	45.01	45.01	45.98	44.92	155,138
December 03, 2025	45.87	45.9	45.9	46.41	45.5	160,321
December 02, 2025	45.4	45.44	45.44	45.85	44.42	89,705
December 01, 2025	45.11	45.18	45.18	45.83	44.84	169,128
November 28, 2025	44.92	45.33	45.33	45.49	44.92	58,616
November 26, 2025	45.13	45.41	45.41	46.19	45.13	275,834
November 25, 2025	44.37	45.44	45.44	45.92	44.37	164,824
November 24, 2025	43.78	43.96	43.96	44.02	43	202,700

Stepan Company (SCL) NYSE