S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Stepan Co (SCL)

NYSE

$68.00+$4.59 (+7.24%)

Price as of Aug 03, 2026 7:59 PM EDT

$1.5B
Market Cap
32.79%
1-Year Change
Specialty Chemicals
Industry

1 Month
+15.11%

Low Price$55.29

High Price$66.14
3 Months
+29.17%

Low Price$48.82

High Price$66.14
1 Year
+32.79%

Low Price$41.31

High Price$66.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	64.10	64.96	62.11	63.41	-1.14%	203,546
07/31/2026	64.94	65.00	63.16	64.14	-1.43%	162,918
07/30/2026	65.51	66.75	63.26	65.07	-1.62%	296,722
07/29/2026	62.71	66.39	60.99	66.14	+14.01%	465,519
07/29/2026	$1.18 Earnings
07/28/2026	58.00	59.18	57.63	58.01	+0.82%	140,016
07/27/2026	58.12	58.98	56.82	57.54	-0.05%	96,878
07/24/2026	57.60	60.24	57.08	57.57	-0.05%	89,623
07/23/2026	58.14	58.45	56.28	57.60	-2.27%	139,802
07/22/2026	58.77	59.21	58.36	58.94	+0.58%	79,334
07/21/2026	57.72	58.82	56.48	58.60	+1.54%	120,170
07/20/2026	58.34	59.12	57.47	57.71	-1.57%	167,722
07/17/2026	58.79	60.16	57.92	58.63	-1.03%	116,897
07/16/2026	58.70	60.16	57.35	59.24	+1.02%	142,984
07/15/2026	57.33	58.98	55.11	58.64	+3.06%	93,455
07/14/2026	57.36	57.68	56.62	56.90	+0.18%	174,129
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