Stepan Company (SCL)
NYSE:SCL
Want to see SCL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
54.21
54.78
53.35
53.94
53.94
+0.28%
300,361
2.23
Jun 17, 2026
54.24
54.97
52.91
53.79
53.79
-0.72%
105,571
0.74
Jun 16, 2026
54.82
55.49
53.91
54.18
54.18
-0.53%
114,328
0.80
Jun 15, 2026
54.77
55.28
53.97
54.47
54.47
-0.02%
118,479
0.82
Jun 12, 2026
53.67
54.72
53.44
54.48
54.48
+2.50%
109,771
0.75
Jun 11, 2026
52.41
53.18
51.89
53.15
53.15
+2.84%
241,972
1.68
Jun 10, 2026
52.88
53.31
51.68
51.68
51.68
-1.37%
184,726
1.30
Jun 09, 2026
52.13
53.29
51.79
52.40
52.40
+1.89%
169,150
1.19
Jun 08, 2026
51.38
52.06
50.29
51.43
51.43
+0.29%
221,075
1.58
Jun 05, 2026
51.56
51.92
50.90
51.28
51.28
-0.52%
85,266
0.61
Jun 04, 2026
52.06
52.06
50.96
51.55
51.55
-0.12%
84,832
0.60
Jun 03, 2026
52.05
52.20
51.33
51.61
51.61
-1.26%
82,443
0.58
Jun 02, 2026
52.60
53.71
51.37
52.27
52.27
-0.74%
88,891
0.62
Jun 01, 2026
52.36
52.66
51.47
52.66
52.66
+0.39%
110,750
0.78
May 29, 2026
53.87
54.16
52.83
52.85
52.45
-1.86%
123,126
0.86
May 28, 2026
53.45
54.33
53.22
53.85
53.45
+0.39%
82,489
0.57
May 27, 2026
53.75
54.46
53.35
53.64
53.24
+0.83%
92,226
0.63
May 26, 2026
52.55
53.70
52.55
53.20
52.80
+2.17%
88,419
0.60
May 25, 2026
51.71
52.09
51.43
52.07
51.68
0.00%
0
0.00
May 22, 2026
51.71
52.09
51.43
52.07
51.68
+1.30%
104,592
0.67
May 21, 2026
50.38
51.64
49.35
51.40
51.02
+1.32%
126,896
0.79
May 20, 2026
49.19
50.73
49.00
50.73
50.35
+2.48%
114,883
0.71
May 19, 2026
49.57
50.09
48.74
49.50
49.13
-0.60%
122,729
0.76
May 18, 2026
49.18
50.27
48.73
49.80
49.43
+1.24%
116,332
0.72
May 15, 2026
50.20
50.44
48.94
49.19
48.82
-2.54%
120,277
0.74
May 14, 2026
51.17
51.21
50.27
50.47
50.09
-0.28%
77,011
0.48
May 13, 2026
51.08
51.21
50.28
50.61
50.23
-0.96%
133,062
0.82
May 12, 2026
51.86
51.86
50.68
51.10
50.72
-1.58%
153,018
0.94
May 11, 2026
52.85
53.29
51.87
51.92
51.53
-1.91%
121,092
0.75
May 08, 2026
52.29
53.01
51.28
52.93
52.53
+1.98%
103,398
0.64
May 07, 2026
53.52
53.54
51.87
51.90
51.51
-1.87%
115,976
0.71
May 06, 2026
53.03
53.26
51.01
52.89
52.49
+1.15%
114,834
0.70
May 05, 2026
51.00
52.38
50.67
52.29
51.90
+2.95%
142,631
0.86
May 04, 2026
51.11
51.11
49.35
50.79
50.41
-1.55%
179,713
1.07
May 01, 2026
50.35
52.11
48.55
51.59
51.20
+3.12%
214,266
1.29
Apr 30, 2026
48.99
50.23
48.83
50.03
49.66
+2.25%
508,290
3.16
Apr 29, 2026
49.14
50.40
48.33
48.93
48.56
-0.81%
196,001
1.22
Apr 28, 2026
50.67
51.99
48.52
49.33
48.96
-6.32%
175,763
1.09
Apr 27, 2026
52.06
52.74
51.76
52.66
52.27
+1.15%
190,942
1.18
Apr 24, 2026
51.37
52.55
50.93
52.06
51.67
+0.56%
139,731
0.86
Apr 23, 2026
51.10
51.89
50.90
51.77
51.38
+1.43%
83,542
0.50
Apr 22, 2026
51.71
52.06
51.03
51.04
50.66
-0.41%
91,836
0.55
Apr 21, 2026
51.66
52.20
50.60
51.25
50.87
-0.60%
114,264
0.68
Apr 20, 2026
51.28
51.76
51.16
51.56
51.17
+0.27%
77,320
0.45
Apr 17, 2026
51.04
52.47
51.04
51.42
51.04
+1.24%
160,444
0.94
Apr 16, 2026
50.27
51.20
49.95
50.79
50.41
+1.16%
249,903
1.50
Apr 15, 2026
51.48
51.49
50.02
50.21
49.83
-3.03%
159,462
0.96
Apr 14, 2026
52.35
52.39
51.53
51.78
51.39
-1.17%
93,053
0.55
Apr 13, 2026
52.52
52.54
51.28
52.39
52.00
-0.08%
107,752
0.63
Apr 10, 2026
52.07
52.73
51.92
52.43
52.04
+1.06%
107,635
0.62
Rows: