Stepan Company - SCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.06	44.13	44.13	44.63	42.6	161,400
November 20, 2025	42.58	42.65	42.65	43.16	42.36	132,249
November 19, 2025	42.72	42.38	42.38	43.03	42.28	170,716
November 18, 2025	42.93	42.93	42.93	43.11	42.14	160,800
November 17, 2025	44.18	42.68	42.68	44.18	42.56	181,108
November 14, 2025	43.94	44.17	44.17	44.31	43.2	106,031
November 13, 2025	43.67	44.59	44.59	44.92	43.63	194,700
November 12, 2025	44.52	43.72	43.72	45.35	43.6	179,900
November 11, 2025	44.15	44.47	44.47	44.83	43.99	178,800
November 10, 2025	43.78	43.97	43.97	44.15	43.13	136,000
November 07, 2025	42.98	43.32	43.32	43.71	42.93	176,118
November 06, 2025	43.81	42.77	42.77	44.25	42.68	197,535
November 05, 2025	42.49	43.9	43.9	43.99	42.15	214,200
November 04, 2025	42.25	42.31	42.31	42.73	41.82	210,100
November 03, 2025	43.01	42.53	42.53	43.14	42.06	295,120
October 31, 2025	42.7	43.35	43.35	43.7	42	336,300
October 30, 2025	43.81	42.92	42.92	44.69	42.8	290,708
October 29, 2025	43.9	44.18	44.18	45.92	43.15	432,600
October 28, 2025	45.01	44.35	44.35	45.33	44.35	179,400
October 27, 2025	46.08	45.28	45.28	46.4	45.28	179,604
October 24, 2025	46.5	46.14	46.14	46.67	45.96	148,771
October 23, 2025	45.7	45.99	45.99	46.43	45.56	288,596
October 22, 2025	46.32	45.46	45.46	46.51	45.32	160,200
October 21, 2025	45.41	46.26	46.26	46.68	45.26	169,700
October 20, 2025	45.83	45.57	45.57	46.27	45.46	132,740
October 17, 2025	46.01	45.62	45.62	46.49	45.6	134,500
October 16, 2025	46.99	46.23	46.23	47.03	46.23	135,491
October 15, 2025	47.11	47.1	47.1	48.04	46.57	172,636
October 14, 2025	46.34	46.95	46.95	47.3	46.26	157,154
October 13, 2025	47.62	47.5	47.5	48.32	47.3	95,142
October 10, 2025	48.21	47.2	47.2	48.9	47.1	87,242
October 09, 2025	48.7	48.13	48.13	48.91	47.9	72,463
October 08, 2025	47.61	48.78	48.78	48.83	47.23	94,400
October 07, 2025	48.49	47.7	47.7	48.49	47.68	116,840
October 06, 2025	49.23	48.63	48.63	49.67	48.63	103,605
October 03, 2025	48.97	49.13	49.13	50.09	48.84	147,719
October 02, 2025	47.56	48.79	48.79	49.06	47.56	95,254
October 01, 2025	47.5	47.69	47.69	48.32	47.09	120,006

Stepan Company (SCL) NYSE