Education
About Us
Working with TipRanks
Follow Us
Stepan Company (SCL)
NYSE:SCL
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
42.93
43.11
42.14
42.93
42.56
+1.47%
160,754
0.87
Nov 17, 2025
44.18
44.18
42.56
42.68
42.31
-2.52%
181,108
0.99
Nov 14, 2025
43.94
44.31
43.20
44.17
43.78
-0.07%
128,879
0.70
Nov 13, 2025
43.67
44.92
43.63
44.59
44.20
+2.89%
194,740
1.07
Nov 12, 2025
44.52
45.35
43.60
43.72
43.34
-0.82%
179,853
1.00
Nov 11, 2025
44.15
44.83
43.99
44.47
44.08
+2.03%
178,842
0.99
Nov 10, 2025
43.78
44.15
43.13
43.97
43.59
+2.39%
135,999
0.76
Nov 07, 2025
42.98
43.71
42.93
43.32
42.94
+2.18%
176,118
0.99
Nov 06, 2025
43.81
44.25
42.68
42.77
42.40
-1.72%
197,535
1.12
Nov 05, 2025
42.49
43.99
42.15
43.90
43.52
+4.67%
214,177
1.23
Nov 04, 2025
42.25
42.73
41.82
42.31
41.94
+0.36%
210,077
1.22
Nov 03, 2025
43.01
43.14
42.06
42.53
42.16
-1.03%
295,120
1.74
Oct 31, 2025
42.70
43.70
42.00
43.35
42.97
+1.89%
336,272
2.02
Oct 30, 2025
43.81
44.69
42.80
42.92
42.55
-2.00%
290,708
1.77
Oct 29, 2025
43.90
45.92
43.15
44.18
43.80
+0.49%
432,592
2.69
Oct 28, 2025
45.01
45.33
44.35
44.35
43.96
-1.19%
179,377
1.10
Rows: