Stepan Company (SCL)
NYSE:SCL
Want to see SCL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
53.87
54.16
52.83
52.85
52.85
-1.86%
123,126
0.85
May 28, 2026
53.45
54.33
53.22
53.85
53.85
+0.39%
82,489
0.56
May 27, 2026
53.75
54.46
53.35
53.64
53.64
+0.83%
92,226
0.62
May 26, 2026
52.55
53.70
52.55
53.20
53.20
+2.17%
88,419
0.58
May 22, 2026
51.71
52.09
51.43
52.07
52.07
+1.30%
104,592
0.67
May 21, 2026
50.38
51.64
49.35
51.40
51.40
+1.32%
126,896
0.80
May 20, 2026
49.19
50.73
49.00
50.73
50.73
+2.48%
114,883
0.71
May 19, 2026
49.57
50.09
48.74
49.50
49.50
-0.60%
122,729
0.76
May 18, 2026
49.18
50.27
48.73
49.80
49.80
+1.24%
116,332
0.72
May 15, 2026
50.20
50.44
48.94
49.19
49.19
-2.54%
120,277
0.74
May 14, 2026
51.17
51.21
50.27
50.47
50.47
-0.28%
77,011
0.48
May 13, 2026
51.08
51.21
50.28
50.61
50.61
-0.96%
133,062
0.82
May 12, 2026
51.86
51.86
50.68
51.10
51.10
-1.58%
153,018
0.95
May 11, 2026
52.85
53.29
51.87
51.92
51.92
-1.91%
112,526
0.69
May 08, 2026
52.29
53.01
51.28
52.93
52.93
+1.98%
103,398
0.64
May 07, 2026
53.52
53.54
51.87
51.90
51.90
-1.87%
115,976
0.72
May 06, 2026
53.03
53.26
51.01
52.89
52.89
+1.15%
114,834
0.70
May 05, 2026
51.00
52.38
50.67
52.29
52.29
+2.95%
142,631
0.86
May 04, 2026
51.11
51.11
49.35
50.79
50.79
-1.55%
179,713
1.08
May 01, 2026
50.35
52.11
48.55
51.59
51.59
+3.12%
214,266
1.29
Apr 30, 2026
48.99
50.23
48.83
50.03
50.03
+2.25%
508,290
3.17
Apr 29, 2026
49.14
50.40
48.33
48.93
48.93
-0.81%
196,001
1.22
Apr 28, 2026
50.67
51.99
48.52
49.33
49.33
-6.32%
175,763
1.09
Apr 27, 2026
52.06
52.74
51.76
52.66
52.66
+1.15%
190,942
1.18
Apr 24, 2026
51.37
52.55
50.93
52.06
52.06
+0.56%
139,731
0.86
Apr 23, 2026
51.10
51.89
50.90
51.77
51.77
+1.43%
83,542
0.50
Apr 22, 2026
51.71
52.06
51.03
51.04
51.04
-0.41%
91,836
0.55
Apr 21, 2026
51.66
52.20
50.60
51.25
51.25
-0.60%
114,264
0.68
Apr 20, 2026
51.28
51.76
51.16
51.56
51.56
+0.27%
77,320
0.45
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
Rows: