SCL
Stepan Co (SCL)
NYSE
$56.82+$0.02 (+0.03%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $1.3B
    Market Cap
  • 0.53%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +4.26%
    Low Price$52.75
    High Price$56.85
  • 3 Months
    +9.23%
    Low Price$48.93
    High Price$56.85
  • 1 Year
    +0.53%
    Low Price$42.31
    High Price$67.23
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
56.83
57.56
56.27
56.80
+0.41%
108,941
07/10/2026
56.45
57.34
56.45
56.57
+0.19%
84,715
07/09/2026
55.54
56.52
54.96
56.46
+2.12%
117,295
07/08/2026
55.99
56.05
54.60
55.29
-2.16%
179,661
07/07/2026
57.10
58.25
56.11
56.51
-0.60%
127,416
07/06/2026
56.55
57.16
55.86
56.85
+0.18%
154,704
07/02/2026
55.50
56.81
55.50
56.75
+1.68%
100,386
07/01/2026
55.95
56.85
55.76
55.81
+0.16%
114,111
06/30/2026
54.73
55.80
54.01
55.72
+1.96%
94,867
06/29/2026
55.43
55.43
53.73
54.65
-1.90%
160,137
06/26/2026
54.94
56.23
54.43
55.71
+0.49%
538,306
06/25/2026
54.91
55.70
53.86
55.44
+0.71%
122,118
06/24/2026
52.95
55.09
52.94
55.05
+4.36%
133,747
06/23/2026
53.23
53.97
52.15
52.75
-1.40%
251,959
06/22/2026
53.98
54.89
53.21
53.50
-0.82%
112,862
06/18/2026
54.21
54.78
53.35
53.94
+0.28%
300,352
06/17/2026
54.24
54.97
52.91
53.79
-0.72%
105,469
06/16/2026
54.82
55.49
53.91
54.18
-0.53%
117,099
06/15/2026
54.77
55.28
53.97
54.47
-0.02%
120,125
06/12/2026
53.67
54.72
53.44
54.48
+2.50%
109,771
06/11/2026
52.41
53.18
51.89
53.15
+2.84%
241,928
06/10/2026
52.88
53.31
51.68
51.68
-1.37%
184,718
06/09/2026
52.13
53.29
51.79
52.40
+1.89%
169,145
06/08/2026
51.38
52.06
50.29
51.43
+0.29%
221,074
06/05/2026
51.56
51.92
50.90
51.28
-0.52%
85,266
06/04/2026
52.06
52.06
50.96
51.55
-0.12%
84,831
06/03/2026
52.05
52.20
51.33
51.61
-1.26%
82,438
06/02/2026
52.60
53.71
51.37
52.27
-0.74%
89,241
06/01/2026
52.36
52.66
51.47
52.66
+0.39%
110,750
06/01/2026
$0.40 Dividend
05/29/2026
53.47
53.76
52.44
52.46
-1.86%
123,126
05/28/2026
53.05
53.92
52.82
53.45
+0.39%
82,489
05/27/2026
53.35
54.05
52.95
53.24
+0.83%
90,736
05/26/2026
52.16
53.30
52.16
52.80
+2.17%
88,419
05/22/2026
51.32
51.70
51.05
51.68
+1.30%
104,592
05/21/2026
50.00
51.25
48.98
51.02
+1.32%
126,896
05/20/2026
48.82
50.35
48.63
50.35
+2.48%
114,883
05/19/2026
49.20
49.72
48.38
49.13
-0.60%
122,729
05/18/2026
48.81
49.89
48.37
49.43
+1.24%
116,332
05/15/2026
49.82
50.06
48.57
48.82
-2.54%
120,275
05/14/2026
50.79
50.83
49.89
50.09
-0.28%
77,011
05/13/2026
50.70
50.83
49.90
50.23
-0.96%
133,062
05/12/2026
51.47
51.47
50.30
50.72
-1.58%
153,018
05/11/2026
52.46
52.89
51.48
51.53
-1.91%
121,092
05/08/2026
51.90
52.61
50.90
52.53
+1.98%
103,398
05/07/2026
53.12
53.13
51.48
51.51
-1.87%
115,976
05/06/2026
52.63
52.86
50.63
52.49
+1.15%
114,834
05/05/2026
50.62
51.98
50.29
51.90
+2.95%
142,631
05/04/2026
50.73
50.73
48.98
50.41
-1.55%
179,713
05/01/2026
49.97
51.72
48.19
51.20
+3.12%
214,266
04/30/2026
48.62
49.85
48.47
49.66
+2.25%
508,290
04/29/2026
48.77
50.02
47.97
48.56
-0.81%
195,999
04/28/2026
50.29
51.60
48.16
48.96
-6.32%
175,763
04/28/2026
$0.45 Earnings
04/27/2026
51.67
52.35
51.37
52.27
+1.15%
190,942
04/24/2026
50.99
52.16
50.54
51.67
+0.56%
139,731
04/23/2026
50.72
51.50
50.52
51.38
+1.43%
83,542
04/22/2026
51.32
51.67
50.65
50.66
-0.41%
91,836
04/21/2026
51.27
51.81
50.22
50.87
-0.60%
114,264
04/20/2026
50.90
51.37
50.77
51.17
+0.27%
77,320
04/17/2026
50.66
52.08
50.66
51.04
+1.24%
160,444
04/16/2026
49.89
50.82
49.58
50.41
+1.16%
249,903
04/15/2026
51.10
51.11
49.65
49.83
-3.03%
159,462
04/14/2026
51.96
52.00
51.14
51.39
-1.16%
93,053
04/13/2026
52.13
52.14
50.89
52.00
-0.08%
107,752
04/10/2026
51.68
52.34
51.53
52.04
+1.06%
107,635
04/09/2026
50.68
51.85
50.61
51.49
+0.64%
110,792
04/08/2026
50.61
51.36
50.33
51.16
+4.31%
197,738
04/07/2026
49.02
49.27
48.14
49.05
+0.06%
136,330
04/06/2026
49.12
49.63
48.37
49.02
-1.16%
134,590
04/02/2026
49.25
49.89
48.79
49.60
-0.08%
131,956
04/01/2026
49.29
50.20
49.15
49.64
+0.06%
135,415
03/31/2026
50.11
50.31
49.13
49.61
+0.38%
138,705
03/30/2026
49.63
50.05
49.13
49.42
+0.61%
126,291
03/27/2026
49.25
49.72
48.66
49.12
-1.10%
110,717
03/26/2026
49.51
50.36
49.35
49.67
-0.46%
121,362
03/25/2026
49.20
49.95
48.23
49.89
+4.06%
136,643
03/24/2026
46.18
48.35
46.03
47.95
+2.63%
197,956
03/23/2026
45.78
47.16
45.31
46.72
+4.97%
190,051
03/20/2026
45.02
45.10
43.83
44.50
-1.12%
560,230
03/19/2026
44.46
45.22
43.82
45.01
+0.11%
200,319
03/18/2026
45.97
46.18
44.65
44.96
-3.31%
192,611
03/17/2026
47.08
47.42
46.30
46.50
-0.23%
182,878
03/16/2026
47.03
47.74
46.12
46.61
+0.26%
125,003
03/13/2026
47.15
47.33
46.06
46.49
-0.23%
94,881
03/12/2026
45.65
46.67
45.63
46.60
+0.66%
125,908
03/11/2026
46.68
46.75
45.95
46.29
-1.14%
89,933
03/10/2026
47.53
48.11
46.61
46.83
-1.67%
128,996
03/09/2026
46.66
48.00
46.00
47.62
-0.04%
117,467
03/06/2026
47.60
48.13
47.05
47.64
-1.72%
137,873
03/05/2026
49.15
49.55
48.00
48.47
-1.95%
157,952
03/04/2026
49.34
49.56
48.93
49.44
+0.81%
117,422
03/03/2026
48.49
49.46
47.78
49.04
-2.18%
168,846
03/02/2026
49.23
51.32
48.87
50.13
+0.03%
150,890
03/02/2026
$0.40 Dividend
02/27/2026
49.72
50.65
49.28
50.12
-0.86%
177,857
02/26/2026
50.02
51.28
49.76
50.55
+1.56%
214,920
02/25/2026
51.39
53.22
48.48
49.77
-3.75%
299,055
02/24/2026
52.84
54.29
51.13
51.71
-1.91%
279,813
02/23/2026
60.05
60.05
51.77
52.72
-20.38%
399,068