Education
About Us
Working with TipRanks
Follow Us
Stepan Company (SCL)
NYSE:SCL
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 17, 2025
48.31
49.31
48.31
48.74
48.74
+0.68%
178,137
1.02
Dec 16, 2025
48.29
48.78
47.69
48.41
48.41
+0.44%
187,773
1.08
Dec 15, 2025
48.63
48.82
47.69
48.20
48.20
+0.44%
215,811
1.24
Dec 12, 2025
48.53
48.53
47.73
47.99
47.99
-0.37%
235,778
1.37
Dec 11, 2025
46.92
48.83
46.92
48.17
48.17
+2.71%
139,652
0.81
Dec 10, 2025
45.38
47.23
45.38
46.90
46.90
+3.30%
326,849
1.93
Dec 09, 2025
44.53
45.81
44.53
45.40
45.40
+1.77%
120,823
0.71
Dec 08, 2025
45.29
45.75
44.61
44.61
44.61
-1.22%
141,416
0.83
Dec 05, 2025
44.81
45.89
44.74
45.16
45.16
+0.33%
126,559
0.75
Dec 04, 2025
45.50
45.98
44.92
45.01
45.01
-1.94%
155,138
0.92
Dec 03, 2025
45.87
46.41
45.50
45.90
45.90
+1.01%
160,329
0.95
Dec 02, 2025
45.40
45.88
44.42
45.44
45.44
+0.58%
112,619
0.66
Dec 01, 2025
45.11
45.83
44.84
45.18
45.18
-0.33%
169,128
1.00
Nov 28, 2025
45.31
45.69
44.96
45.33
45.33
+0.70%
59,207
0.35
Nov 26, 2025
45.13
46.19
45.13
45.41
45.02
+0.81%
275,834
1.63
Nov 25, 2025
44.37
45.92
44.37
45.44
45.04
+4.28%
164,824
0.90
Nov 24, 2025
43.78
44.02
43.00
43.96
43.58
+0.49%
202,655
1.10
Nov 21, 2025
43.06
44.63
42.60
44.13
43.75
+4.38%
161,377
0.87
Nov 20, 2025
42.58
43.16
42.36
42.65
42.28
+1.52%
132,249
0.71
Nov 19, 2025
42.72
43.03
42.28
42.38
42.01
-0.41%
170,716
0.93
Rows: