Stepan Company - SCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Stepan Company (SCL) NYSE