SCL | Stepan Co | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Stepan Co (SCL)

NYSE

$61.62+$0.05 (+0.07%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.4B
Market Cap
31.92%
1-Year Change
Specialty Chemicals
Industry

1 Month
-4.75%

Low Price$61.45

High Price$64.76
3 Months
+16.58%

Low Price$52.42

High Price$65.72
1 Year
+31.92%

Low Price$41.04

High Price$65.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	62.19	62.62	60.86	61.57	-0.15%	231,334
09/10/2026	61.40	61.80	60.64	61.66	-0.23%	123,472
09/09/2026	61.84	62.35	61.35	61.80	-0.68%	128,744
09/08/2026	62.94	62.94	61.70	62.22	-1.89%	120,013
09/04/2026	61.83	63.64	61.41	63.42	+1.67%	80,661
09/03/2026	62.82	62.82	61.38	62.38	+0.35%	165,221
09/02/2026	61.54	63.37	61.22	62.16	+1.16%	131,854
09/01/2026	62.04	62.18	60.60	61.45	-1.23%	86,768
09/01/2026	$0.40 Dividend
08/31/2026	62.59	62.59	60.98	62.22	-0.06%	109,134
08/28/2026	62.55	63.01	61.45	62.25	-0.25%	73,215
08/27/2026	61.81	63.04	61.00	62.41	+0.22%	138,225
08/26/2026	61.82	62.52	61.38	62.27	+1.02%	107,260
08/25/2026	62.05	62.05	60.62	61.65	-0.19%	69,797
08/24/2026	63.46	63.89	61.63	61.77	-2.31%	90,799
08/21/2026	63.86	64.12	62.98	63.23	-0.06%	114,772
08/20/2026	62.68	63.50	62.49	63.27	-0.33%	123,771
08/19/2026	63.87	64.77	63.16	63.48	+0.71%	100,721
08/18/2026	64.79	64.79	62.98	63.03	-1.99%	119,650
08/17/2026	64.43	64.69	64.05	64.31	-0.69%	70,269
08/14/2026	64.85	64.97	64.24	64.76	-0.17%	83,666
08/13/2026	64.59	65.06	64.36	64.87	+0.52%	82,175
08/12/2026	64.48	64.94	63.21	64.53	-0.17%	141,299
08/11/2026	64.93	65.49	63.98	64.64	+0.29%	84,093
08/10/2026	64.23	65.48	63.05	64.45	-0.45%	131,321
08/07/2026	63.62	65.31	63.62	64.74	+1.86%	118,254
08/06/2026	63.87	64.57	63.19	63.56	-0.47%	132,337
08/05/2026	64.11	64.14	62.79	63.85	+0.36%	195,324
08/04/2026	63.66	63.88	62.61	63.63	+0.98%	209,359
08/03/2026	63.70	64.55	61.71	63.01	-1.14%	203,546
07/31/2026	64.53	64.59	62.76	63.74	-1.43%	162,918
07/30/2026	65.10	66.33	62.86	64.66	-1.62%	296,722
07/29/2026	62.31	65.97	60.61	65.72	+14.01%	465,519
07/29/2026	$1.18 Earnings
07/28/2026	57.63	58.81	57.27	57.64	+0.82%	140,016
07/27/2026	57.75	58.61	56.46	57.18	-0.05%	96,878
07/24/2026	57.24	59.86	56.72	57.21	-0.05%	89,623
07/23/2026	57.77	58.08	55.92	57.24	-2.27%	139,802
07/22/2026	58.40	58.83	57.99	58.57	+0.58%	79,334
07/21/2026	57.36	58.45	56.12	58.23	+1.54%	120,170
07/20/2026	57.97	58.75	57.11	57.35	-1.57%	167,722
07/17/2026	58.42	59.78	57.55	58.26	-1.03%	116,897
07/16/2026	58.33	59.78	56.99	58.87	+1.02%	142,984
07/15/2026	56.97	58.61	54.76	58.27	+3.06%	93,455
07/14/2026	57.00	57.32	56.26	56.54	+0.18%	174,129
07/13/2026	56.47	57.19	55.92	56.44	+0.41%	108,941
07/10/2026	56.09	56.97	56.09	56.21	+0.19%	84,715
07/09/2026	55.19	56.16	54.61	56.10	+2.12%	117,295
07/08/2026	55.64	55.70	54.26	54.94	-2.16%	179,661
07/07/2026	56.74	57.88	55.76	56.15	-0.60%	127,416
07/06/2026	56.19	56.80	55.51	56.49	+0.18%	154,704
07/02/2026	55.15	56.45	55.15	56.39	+1.68%	100,386
07/01/2026	55.60	56.49	55.41	55.46	+0.16%	114,111
06/30/2026	54.38	55.45	53.67	55.37	+1.96%	94,867
06/29/2026	55.08	55.08	53.39	54.31	-1.90%	160,137
06/26/2026	54.59	55.87	54.09	55.36	+0.49%	538,306
06/25/2026	54.56	55.35	53.52	55.09	+0.71%	122,118
06/24/2026	52.62	54.74	52.61	54.70	+4.36%	133,747
06/23/2026	52.89	53.63	51.82	52.42	-1.40%	251,959
06/22/2026	53.64	54.54	52.87	53.16	-0.82%	112,862
06/18/2026	53.87	54.43	53.01	53.60	+0.28%	300,352
06/17/2026	53.90	54.62	52.58	53.45	-0.72%	105,469
06/16/2026	54.47	55.14	53.57	53.84	-0.53%	117,099
06/15/2026	54.42	54.93	53.63	54.13	-0.02%	120,125
06/12/2026	53.33	54.37	53.10	54.14	+2.50%	109,771
06/11/2026	52.08	52.84	51.56	52.81	+2.84%	241,928
06/10/2026	52.55	52.97	51.35	51.35	-1.37%	184,718
06/09/2026	51.80	52.95	51.46	52.07	+1.89%	169,145
06/08/2026	51.06	51.73	49.97	51.11	+0.29%	221,074
06/05/2026	51.23	51.59	50.58	50.96	-0.52%	85,266
06/04/2026	51.73	51.73	50.64	51.22	-0.12%	84,831
06/03/2026	51.72	51.87	51.01	51.28	-1.26%	82,438
06/02/2026	52.27	53.37	51.05	51.94	-0.74%	89,241
06/01/2026	52.03	52.33	51.15	52.33	+0.39%	110,750
06/01/2026	$0.40 Dividend
05/29/2026	53.13	53.42	52.10	52.12	-1.86%	123,126
05/28/2026	52.72	53.58	52.49	53.11	+0.39%	82,489
05/27/2026	53.01	53.71	52.62	52.90	+0.83%	90,736
05/26/2026	51.83	52.96	51.83	52.47	+2.17%	88,419
05/22/2026	51.00	51.37	50.72	51.35	+1.30%	104,592
05/21/2026	49.69	50.93	48.67	50.69	+1.32%	126,896
05/20/2026	48.51	50.03	48.33	50.03	+2.48%	114,883
05/19/2026	48.89	49.40	48.07	48.82	-0.60%	122,729
05/18/2026	48.50	49.58	48.06	49.12	+1.24%	116,332
05/15/2026	49.51	49.74	48.27	48.51	-2.54%	120,275
05/14/2026	50.47	50.51	49.58	49.78	-0.28%	77,011
05/13/2026	50.38	50.51	49.59	49.91	-0.96%	133,062
05/12/2026	51.15	51.15	49.98	50.40	-1.58%	153,018
05/11/2026	52.12	52.56	51.16	51.21	-1.91%	121,092
05/08/2026	51.57	52.28	50.58	52.20	+1.98%	103,398
05/07/2026	52.78	52.80	51.16	51.19	-1.87%	115,976
05/06/2026	52.30	52.53	50.31	52.16	+1.15%	114,834
05/05/2026	50.30	51.66	49.97	51.57	+2.95%	142,631
05/04/2026	50.41	50.41	48.67	50.09	-1.55%	179,713
05/01/2026	49.66	51.39	47.88	50.88	+3.12%	214,266
04/30/2026	48.32	49.54	48.16	49.34	+2.25%	508,290
04/29/2026	48.47	49.71	47.67	48.26	-0.81%	195,999
04/28/2026	49.97	51.27	47.85	48.65	-6.32%	175,763
04/28/2026	$0.45 Earnings
04/27/2026	51.34	52.02	51.05	51.94	+1.15%	190,942