Stepan (SCL) Historical Stock Price Data | Complete Trading History - Stocknear

Stepan

NYSE: SCL · Real-Time Price · USD
47.16
0.72 (1.55%)
At close: Sep 26, 2025, 3:59 PM
47.23
0.15%
After-hours: Sep 26, 2025, 06:24 PM EDT

SCL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 46.79 47.46 46.62 47.23 47.23 1.70% 146,303
Sep 25, 2025 47.43 47.60 46.43 46.44 46.44 -2.35% 158,200
Sep 24, 2025 47.25 48.24 47.20 47.56 47.56 0.76% 181,049
Sep 23, 2025 48.04 48.99 47.16 47.20 47.20 -1.69% 141,000
Sep 22, 2025 48.17 48.64 47.50 48.01 48.01 -1.13% 142,200
Sep 19, 2025 50.11 50.11 48.56 48.56 48.56 -2.69% 386,405
Sep 18, 2025 49.06 50.29 48.84 49.90 49.90 2.11% 156,500
Sep 17, 2025 48.90 50.77 48.52 48.87 48.87 0.16% 178,200
Sep 16, 2025 48.41 48.95 47.69 48.79 48.79 0.27% 187,042
Sep 15, 2025 48.34 49.01 47.93 48.66 48.66 1.14% 178,900
Sep 12, 2025 49.25 49.25 48.07 48.11 48.11 -2.83% 82,600
Sep 11, 2025 47.87 49.56 47.87 49.51 49.51 3.02% 166,441
Sep 10, 2025 48.53 48.71 47.77 48.06 48.06 -1.50% 174,027
Sep 9, 2025 50.00 50.00 48.62 48.79 48.79 -2.48% 110,000
Sep 8, 2025 50.17 50.17 49.00 50.03 50.03 -0.24% 107,000
Sep 5, 2025 49.51 50.89 49.28 50.15 50.15 1.31% 147,947
Sep 4, 2025 48.92 49.62 48.07 49.50 49.50 2.36% 145,929
Sep 3, 2025 48.54 49.17 48.04 48.36 48.36 -1.27% 157,000
Sep 2, 2025 49.38 49.65 48.43 48.98 48.98 -2.10% 166,500
Aug 29, 2025 50.20 50.35 49.62 50.03 50.03 -0.44% 148,328