Stepan Company - SCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	47.29	47.7	47.7	47.78	47.1	95,600
September 29, 2025	47.3	47.3	47.3	47.59	46.4	178,400
September 26, 2025	46.79	47.23	47.23	47.46	46.62	146,303
September 25, 2025	47.43	46.44	46.44	47.6	46.43	157,881
September 24, 2025	47.25	47.56	47.55	48.24	47.2	148,314
September 23, 2025	48.04	47.2	47.2	48.96	47.17	140,966
September 22, 2025	48.17	48.01	48.01	48.64	47.5	142,200
September 19, 2025	50.11	48.56	48.56	50.11	48.56	283,415
September 18, 2025	49.06	49.9	49.9	50.29	48.84	156,498
September 17, 2025	48.9	48.87	48.87	50.77	48.52	178,200
September 16, 2025	48.41	48.79	48.79	48.95	47.69	187,042
September 15, 2025	48.34	48.66	48.66	49.01	47.93	178,900
September 12, 2025	49.25	48.11	48.11	49.25	48.07	82,600
September 11, 2025	47.87	49.51	49.51	49.56	47.87	166,433
September 10, 2025	48.53	48.06	48.06	48.71	47.77	174,027
September 09, 2025	50	48.79	48.79	50	48.62	110,000
September 08, 2025	50.17	50.03	50.03	50.17	49	107,000
September 05, 2025	49.51	50.15	50.15	50.89	49.28	147,947
September 04, 2025	48.92	49.5	49.5	49.62	48.07	145,929
September 03, 2025	48.54	48.36	48.36	49.17	48.04	157,000
September 02, 2025	49.38	48.98	48.98	49.65	48.43	166,500
August 29, 2025	50.2	50.03	50.03	50.35	49.62	148,328
August 28, 2025	51.79	50.25	49.87	51.79	49.97	152,300
August 27, 2025	50.53	51.39	51	52.03	50.27	1.04M
August 26, 2025	50.36	50.74	50.35	51.48	50	302,328
August 25, 2025	51.68	50.55	50.55	51.75	50.17	173,740
August 22, 2025	50	51.89	51.89	52.3	49.82	163,208
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

Stepan Company (SCL) NYSE