Stepan CompanySCLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $57.51 | $59.00 | $56.97 | $58.64 | 140,094 |
| 1/30/2026 | $56.30 | $58.01 | $56.30 | $57.61 | 194,000 |
| 1/29/2026 | $56.26 | $57.52 | $55.70 | $57.00 | 176,700 |
| 1/28/2026 | $56.39 | $56.56 | $55.45 | $56.12 | 244,800 |
| 1/27/2026 | $55.65 | $56.29 | $55.39 | $56.14 | 227,100 |
| 1/26/2026 | $56.12 | $56.18 | $55.01 | $55.70 | 259,700 |
| 1/23/2026 | $56.41 | $57.13 | $55.66 | $55.97 | 171,634 |
| 1/22/2026 | $53.28 | $54.75 | $53.28 | $54.70 | 158,118 |
| 1/21/2026 | $51.36 | $53.40 | $51.36 | $53.29 | 236,000 |
| 1/20/2026 | $50.57 | $51.22 | $50.37 | $51.10 | 147,100 |
| 1/16/2026 | $51.53 | $51.94 | $50.52 | $51.58 | 206,200 |
| 1/15/2026 | $51.19 | $52.61 | $51.02 | $51.91 | 260,635 |
| 1/14/2026 | $51.30 | $51.95 | $51.16 | $51.20 | 216,500 |
| 1/13/2026 | $52.16 | $52.24 | $51.16 | $51.16 | 215,500 |
| 1/12/2026 | $51.31 | $52.85 | $51.13 | $51.93 | 424,711 |
| 1/9/2026 | $50.49 | $51.51 | $49.99 | $51.14 | 350,642 |
| 1/8/2026 | $49.59 | $51.30 | $49.59 | $50.52 | 254,149 |
| 1/7/2026 | $49.46 | $50.08 | $48.78 | $50.03 | 130,333 |
| 1/6/2026 | $47.29 | $49.70 | $47.29 | $49.30 | 149,743 |
| 1/5/2026 | $47.00 | $48.36 | $46.98 | $47.59 | 127,823 |
| 1/2/2026 | $47.40 | $47.57 | $46.94 | $47.16 | 114,200 |
| 12/31/2025 | $47.37 | $47.53 | $46.88 | $47.36 | 108,800 |
| 12/30/2025 | $47.22 | $47.77 | $46.75 | $47.37 | 108,807 |
| 12/29/2025 | $46.97 | $47.32 | $46.70 | $47.21 | 119,705 |
| 12/26/2025 | $47.01 | $47.28 | $46.76 | $47.07 | 76,724 |
| 12/24/2025 | $46.93 | $47.20 | $46.68 | $47.09 | 47,145 |
| 12/23/2025 | $47.31 | $47.99 | $46.55 | $46.56 | 99,500 |
| 12/22/2025 | $47.41 | $48.65 | $47.23 | $47.36 | 138,000 |
| 12/19/2025 | $48.52 | $48.70 | $47.45 | $47.54 | 415,300 |
| 12/18/2025 | $48.81 | $49.49 | $48.55 | $48.90 | 141,004 |
| 12/17/2025 | $48.31 | $49.31 | $48.31 | $48.74 | 178,137 |
| 12/16/2025 | $48.29 | $48.78 | $47.69 | $48.41 | 187,800 |
| 12/15/2025 | $48.63 | $48.82 | $47.69 | $48.20 | 215,811 |
| 12/12/2025 | $48.53 | $48.53 | $47.73 | $47.99 | 235,800 |
| 12/11/2025 | $46.92 | $48.83 | $46.92 | $48.17 | 139,700 |
| 12/10/2025 | $45.38 | $47.23 | $45.38 | $46.90 | 326,849 |
| 12/9/2025 | $44.53 | $45.81 | $44.53 | $45.40 | 120,823 |
| 12/8/2025 | $45.29 | $45.75 | $44.61 | $44.61 | 141,416 |
| 12/5/2025 | $44.81 | $45.89 | $44.74 | $45.16 | 126,600 |
| 12/4/2025 | $45.50 | $45.98 | $44.92 | $45.01 | 155,138 |
| 12/3/2025 | $45.87 | $46.41 | $45.50 | $45.90 | 160,329 |
| 12/2/2025 | $45.40 | $45.88 | $44.42 | $45.44 | 112,619 |
| 12/1/2025 | $45.11 | $45.83 | $44.84 | $45.18 | 169,128 |
| 11/28/2025 | $45.31 | $45.69 | $44.96 | $45.33 | 59,207 |
| 11/26/2025 | $45.13 | $46.19 | $45.13 | $45.41 | 275,834 |
| 11/25/2025 | $44.37 | $45.92 | $44.37 | $45.44 | 164,824 |
| 11/24/2025 | $43.78 | $44.02 | $43.00 | $43.96 | 202,700 |
| 11/21/2025 | $43.06 | $44.63 | $42.60 | $44.13 | 161,400 |
| 11/20/2025 | $42.58 | $43.16 | $42.36 | $42.65 | 132,249 |
| 11/19/2025 | $42.72 | $43.03 | $42.28 | $42.38 | 170,716 |
| 11/18/2025 | $42.93 | $43.11 | $42.14 | $42.93 | 160,800 |
| 11/17/2025 | $44.18 | $44.18 | $42.56 | $42.68 | 181,108 |
| 11/14/2025 | $43.94 | $44.31 | $43.20 | $44.17 | 128,900 |
| 11/13/2025 | $43.67 | $44.92 | $43.63 | $44.59 | 194,740 |
| 11/12/2025 | $44.52 | $45.35 | $43.60 | $43.72 | 179,900 |
| 11/11/2025 | $44.15 | $44.83 | $43.99 | $44.47 | 178,842 |
| 11/10/2025 | $43.78 | $44.15 | $43.13 | $43.97 | 136,000 |
| 11/7/2025 | $42.98 | $43.71 | $42.93 | $43.32 | 176,118 |
| 11/6/2025 | $43.81 | $44.25 | $42.68 | $42.77 | 197,535 |
| 11/5/2025 | $42.49 | $43.99 | $42.15 | $43.90 | 214,200 |
| 11/4/2025 | $42.25 | $42.73 | $41.82 | $42.31 | 210,100 |