Education
About Us
Working with TipRanks
Follow Us
Stepan Company (SCL)
NYSE:SCL
Time Period
1Y
Events
Historical Prices
Rows:
Feb 27, 2026
50.49
51.43
50.04
50.89
50.89
-0.86%
177,857
0.98
Feb 26, 2026
50.79
52.07
50.53
51.33
51.33
+1.56%
214,920
1.18
Feb 25, 2026
52.18
54.04
49.23
50.54
50.54
-3.75%
299,055
1.66
Feb 24, 2026
53.65
55.13
51.92
52.51
52.51
-1.91%
279,813
1.56
Feb 23, 2026
60.98
60.98
52.57
53.53
53.53
-20.38%
399,068
2.28
Feb 20, 2026
66.25
67.69
65.69
67.23
67.23
+1.42%
210,265
1.21
Feb 19, 2026
65.81
66.35
64.86
66.29
66.29
+0.27%
125,154
0.72
Feb 18, 2026
66.65
67.52
65.90
66.11
66.11
-0.53%
144,149
0.82
Feb 17, 2026
66.93
67.20
65.59
66.46
66.46
-0.48%
195,004
1.12
Feb 16, 2026
66.60
67.03
66.07
66.78
66.78
0.00%
0
0.00
Feb 13, 2026
66.60
67.03
66.07
66.78
66.78
+0.42%
130,283
0.73
Feb 12, 2026
66.60
68.00
65.19
66.50
66.50
+0.65%
165,691
0.93
Feb 11, 2026
65.08
66.21
64.90
66.07
66.07
+4.69%
139,057
0.78
Feb 10, 2026
63.38
65.08
62.75
64.69
64.69
+2.50%
128,635
0.72
Feb 09, 2026
62.75
63.40
62.16
63.11
63.11
+0.61%
90,874
0.50
Feb 06, 2026
61.71
63.81
61.71
62.73
62.73
+1.62%
241,321
1.34
Feb 05, 2026
63.43
63.43
61.21
61.73
61.73
-2.89%
198,781
1.11
Feb 04, 2026
59.98
63.59
59.66
63.57
63.57
+7.15%
311,967
1.75
Feb 03, 2026
58.54
60.00
58.46
59.33
59.33
+1.18%
168,297
0.93
Feb 02, 2026
57.51
59.00
56.97
58.64
58.64
+1.79%
140,137
0.76
Jan 30, 2026
56.30
58.01
56.30
57.61
57.61
+1.07%
193,978
1.05
Jan 29, 2026
56.26
57.52
55.70
57.00
57.00
+1.57%
176,683
0.94
Jan 28, 2026
56.39
56.56
55.45
56.12
56.12
-0.04%
244,764
1.30
Jan 27, 2026
55.65
56.29
55.39
56.14
56.14
+0.79%
227,073
1.21
Jan 26, 2026
56.12
56.18
55.01
55.70
55.70
-0.48%
259,694
1.40
Jan 23, 2026
56.41
57.13
55.66
55.97
55.97
+2.32%
171,634
0.92
Jan 22, 2026
53.28
54.75
53.28
54.70
54.70
+2.65%
158,118
0.84
Jan 21, 2026
51.36
53.40
51.36
53.29
53.29
+4.29%
235,959
1.27
Jan 20, 2026
50.57
51.22
50.37
51.10
51.10
-0.93%
147,097
0.79
Jan 19, 2026
51.53
51.94
50.52
51.58
51.58
0.00%
0
0.00
Jan 16, 2026
51.53
51.94
50.52
51.58
51.58
-0.64%
206,164
1.10
Jan 15, 2026
51.19
52.61
51.02
51.91
51.91
+1.39%
260,635
1.40
Jan 14, 2026
51.30
51.95
51.16
51.20
51.20
+0.08%
216,465
1.17
Jan 13, 2026
52.16
52.24
51.16
51.16
51.16
-1.48%
215,480
1.18
Jan 12, 2026
51.31
52.85
51.13
51.93
51.93
+1.54%
424,711
2.39
Jan 09, 2026
50.49
51.51
49.99
51.14
51.14
+1.23%
350,642
2.03
Jan 08, 2026
49.59
51.30
49.59
50.52
50.52
+0.98%
254,149
1.49
Jan 07, 2026
49.46
50.08
48.78
50.03
50.03
+1.48%
130,333
0.77
Jan 06, 2026
47.29
49.70
47.29
49.30
49.30
+3.59%
149,743
0.88
Jan 05, 2026
47.00
48.36
46.98
47.59
47.59
+0.91%
127,823
0.75
Jan 02, 2026
47.40
47.57
46.94
47.16
47.16
-0.42%
114,199
0.67
Dec 31, 2025
47.37
47.53
46.88
47.36
47.36
-0.02%
108,752
0.64
Dec 30, 2025
47.22
47.77
46.75
47.37
47.37
+0.34%
108,807
0.64
Dec 29, 2025
46.97
47.32
46.70
47.21
47.21
+0.30%
119,705
0.70
Dec 26, 2025
47.01
47.28
46.76
47.07
47.07
-0.04%
76,724
0.45
Dec 24, 2025
46.93
47.20
46.68
47.09
47.09
+1.14%
47,145
0.27
Dec 23, 2025
47.31
47.99
46.55
46.56
46.56
-1.69%
99,477
0.57
Dec 22, 2025
47.41
48.65
47.23
47.36
47.36
-0.38%
137,951
0.79
Dec 19, 2025
48.52
48.70
47.45
47.54
47.54
-2.78%
415,288
2.43
Dec 18, 2025
48.81
49.49
48.55
48.90
48.90
+0.33%
141,004
0.81
Rows: