Stepan Company (SCL)
NYSE:SCL
Want to see SCL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 17, 2026
51.04
52.47
51.04
51.42
51.42
+1.24%
160,444
0.94
Apr 16, 2026
50.27
51.20
49.95
50.79
50.79
+1.16%
249,903
1.51
Apr 15, 2026
51.48
51.49
50.02
50.21
50.21
-3.03%
159,462
0.96
Apr 14, 2026
52.35
52.39
51.53
51.78
51.78
-1.16%
93,053
0.55
Apr 13, 2026
52.52
52.54
51.28
52.39
52.39
-0.08%
107,752
0.63
Apr 10, 2026
52.07
52.73
51.92
52.43
52.43
+1.06%
107,635
0.62
Apr 09, 2026
51.06
52.25
50.99
51.88
51.88
+0.64%
110,792
0.62
Apr 08, 2026
50.99
51.75
50.71
51.55
51.55
+4.31%
185,835
1.03
Apr 07, 2026
49.39
49.64
48.50
49.42
49.42
+0.06%
136,330
0.75
Apr 06, 2026
49.49
50.00
48.73
49.39
49.39
-1.16%
134,590
0.74
Apr 03, 2026
49.62
50.27
49.16
49.97
49.97
0.00%
0
0.00
Apr 02, 2026
49.62
50.27
49.16
49.97
49.97
-0.08%
131,956
0.72
Apr 01, 2026
49.66
50.58
49.52
50.01
50.01
+0.06%
135,415
0.74
Mar 31, 2026
50.49
50.69
49.50
49.98
49.98
+0.38%
138,705
0.76
Mar 30, 2026
50.00
50.43
49.50
49.79
49.79
+0.61%
126,291
0.70
Mar 27, 2026
49.62
50.10
49.03
49.49
49.49
-1.10%
110,717
0.61
Mar 26, 2026
49.88
50.74
49.72
50.04
50.04
-0.46%
121,306
0.67
Mar 25, 2026
49.57
50.33
48.60
50.27
50.27
+4.06%
136,643
0.76
Mar 24, 2026
46.53
48.71
46.38
48.31
48.31
+2.63%
197,956
1.12
Mar 23, 2026
46.12
47.52
45.65
47.07
47.07
+4.97%
190,031
1.08
Mar 20, 2026
45.36
45.44
44.16
44.84
44.84
-1.12%
560,176
3.34
Mar 19, 2026
44.79
45.56
44.15
45.35
45.35
+0.11%
198,943
1.19
Mar 18, 2026
46.32
46.53
44.99
45.30
45.30
-3.31%
192,611
1.13
Mar 17, 2026
47.43
47.78
46.65
46.85
46.85
-0.23%
182,878
1.08
Mar 16, 2026
47.38
48.10
46.47
46.96
46.96
+0.26%
125,000
0.73
Mar 13, 2026
47.51
47.69
46.41
46.84
46.84
-0.23%
94,880
0.55
Mar 12, 2026
45.99
47.02
45.97
46.95
46.95
+0.66%
125,907
0.73
Mar 11, 2026
47.03
47.10
46.30
46.64
46.64
-1.14%
89,931
0.51
Mar 10, 2026
47.89
48.47
46.97
47.18
47.18
-1.67%
128,996
0.73
Mar 09, 2026
47.01
48.36
46.35
47.98
47.98
-0.04%
117,465
0.66
Mar 06, 2026
47.96
48.49
47.40
48.00
48.00
-1.72%
137,873
0.77
Mar 05, 2026
49.52
49.92
48.36
48.84
48.84
-1.95%
157,952
0.88
Mar 04, 2026
49.71
49.93
49.30
49.81
49.81
+0.81%
117,422
0.66
Mar 03, 2026
48.86
49.83
48.14
49.41
49.41
-2.18%
168,846
0.94
Mar 02, 2026
49.60
51.71
49.24
50.51
50.51
+0.03%
150,890
0.84
Feb 27, 2026
50.49
51.43
50.04
50.89
50.50
-0.86%
177,857
1.00
Feb 26, 2026
50.79
52.07
50.53
51.33
50.93
+1.56%
214,920
1.21
Feb 25, 2026
52.18
54.04
49.23
50.54
50.15
-3.75%
299,055
1.73
Feb 24, 2026
53.65
55.13
51.92
52.51
52.10
-1.91%
279,813
1.66
Feb 23, 2026
60.98
60.98
52.57
53.53
53.11
-20.38%
399,068
2.39
Feb 20, 2026
66.25
67.69
65.69
67.23
66.71
+1.42%
210,265
1.27
Feb 19, 2026
65.81
66.35
64.86
66.29
65.78
+0.27%
125,154
0.75
Feb 18, 2026
66.65
67.52
65.90
66.11
65.60
-0.53%
144,149
0.86
Feb 17, 2026
66.93
67.20
65.59
66.46
65.94
-0.48%
195,004
1.17
Feb 16, 2026
66.60
67.03
66.07
66.78
66.26
0.00%
0
0.00
Feb 13, 2026
66.60
67.03
66.07
66.78
66.26
+0.42%
130,283
0.77
Feb 12, 2026
66.60
68.00
65.19
66.50
65.98
+0.65%
165,691
0.97
Feb 11, 2026
65.08
66.21
64.90
66.07
65.56
+2.13%
139,057
0.82
Feb 10, 2026
63.38
65.08
62.75
64.69
64.19
+2.50%
128,634
0.75
Feb 09, 2026
62.75
63.40
62.16
63.11
62.62
+0.61%
90,874
0.53
Rows: