Stepan (SCL)
64.03
-0.91 (-1.40%)
At close: Jan 28, 2025, 1:55 PM
SCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 62.91 | 65.89 | 62.81 | 64.94 | 2.14 | 3.41% | 182,901 |
| Jan 24, 2025 | 63.36 | 65.40 | 62.64 | 62.80 | -0.83 | -1.30% | 84,010 |
| Jan 23, 2025 | 62.77 | 63.87 | 62.32 | 63.63 | 0.39 | 0.62% | 112,600 |
| Jan 22, 2025 | 65.07 | 65.78 | 63.17 | 63.24 | -2.35 | -3.58% | 114,113 |
| Jan 21, 2025 | 64.12 | 65.68 | 64.12 | 65.59 | 1.72 | 2.69% | 121,600 |
| Jan 17, 2025 | 64.26 | 64.26 | 63.09 | 63.87 | 0.30 | 0.47% | 107,700 |
| Jan 16, 2025 | 63.13 | 63.72 | 62.34 | 63.57 | 0.05 | 0.08% | 77,400 |
| Jan 15, 2025 | 64.42 | 64.98 | 63.08 | 63.52 | 0.57 | 0.91% | 74,732 |
| Jan 14, 2025 | 62.41 | 63.01 | 61.74 | 62.95 | 0.70 | 1.12% | 94,941 |
| Jan 13, 2025 | 60.20 | 62.30 | 60.00 | 62.25 | 1.99 | 3.30% | 140,700 |
| Jan 10, 2025 | 60.91 | 61.22 | 59.70 | 60.26 | -1.66 | -2.68% | 134,200 |
| Jan 8, 2025 | 61.50 | 62.07 | 60.75 | 61.92 | -0.20 | -0.32% | 129,733 |
| Jan 7, 2025 | 63.47 | 64.50 | 61.89 | 62.12 | -1.41 | -2.22% | 106,238 |
| Jan 6, 2025 | 63.82 | 64.28 | 63.15 | 63.53 | 0.07 | 0.11% | 106,500 |
| Jan 3, 2025 | 63.18 | 63.89 | 62.07 | 63.46 | 0.28 | 0.44% | 124,100 |
| Jan 2, 2025 | 64.80 | 65.90 | 63.18 | 63.18 | -1.52 | -2.35% | 125,749 |
| Dec 31, 2024 | 65.15 | 65.72 | 64.23 | 64.70 | 0.09 | 0.14% | 151,300 |
| Dec 30, 2024 | 64.99 | 65.12 | 63.77 | 64.61 | -0.65 | -1.00% | 121,100 |
| Dec 27, 2024 | 66.91 | 67.45 | 64.67 | 65.26 | -1.82 | -2.71% | 156,630 |
| Dec 26, 2024 | 66.87 | 67.34 | 66.33 | 67.08 | -0.34 | -0.50% | 167,300 |
| Dec 24, 2024 | 67.00 | 67.59 | 66.78 | 67.42 | 0.60 | 0.90% | 36,120 |
| Dec 23, 2024 | 66.80 | 67.79 | 66.19 | 66.82 | -0.30 | -0.45% | 110,200 |
| Dec 20, 2024 | 67.17 | 68.79 | 67.00 | 67.12 | -0.77 | -1.13% | 273,517 |
| Dec 19, 2024 | 68.51 | 70.22 | 67.37 | 67.89 | -0.44 | -0.64% | 159,311 |
| Dec 18, 2024 | 71.92 | 72.13 | 67.89 | 68.33 | -3.17 | -4.43% | 142,201 |
| Dec 17, 2024 | 72.55 | 72.96 | 71.00 | 71.50 | -1.18 | -1.62% | 107,000 |
| Dec 16, 2024 | 73.17 | 73.65 | 72.63 | 72.68 | -0.88 | -1.20% | 60,800 |
| Dec 13, 2024 | 73.82 | 74.02 | 72.57 | 73.56 | -0.58 | -0.78% | 54,200 |
| Dec 12, 2024 | 75.65 | 75.65 | 74.07 | 74.14 | -1.36 | -1.80% | 60,200 |
| Dec 11, 2024 | 75.61 | 76.10 | 74.92 | 75.50 | 0.16 | 0.21% | 125,300 |
| Dec 10, 2024 | 75.93 | 76.41 | 74.30 | 75.34 | -0.22 | -0.29% | 88,000 |
| Dec 9, 2024 | 75.81 | 77.76 | 75.45 | 75.56 | 0.65 | 0.87% | 92,441 |
| Dec 6, 2024 | 75.13 | 75.13 | 73.88 | 74.91 | 0.63 | 0.85% | 56,211 |
| Dec 5, 2024 | 75.37 | 75.37 | 73.71 | 74.28 | -1.33 | -1.76% | 70,538 |
| Dec 4, 2024 | 75.05 | 75.71 | 74.86 | 75.61 | 0.43 | 0.57% | 63,100 |
| Dec 3, 2024 | 77.13 | 77.13 | 74.95 | 75.18 | -1.84 | -2.39% | 106,400 |
| Dec 2, 2024 | 76.66 | 77.53 | 75.59 | 77.02 | 0.12 | 0.16% | 92,736 |
| Nov 29, 2024 | 75.92 | 76.90 | 74.84 | 76.90 | 0.81 | 1.06% | 106,923 |
| Nov 27, 2024 | 76.30 | 76.81 | 75.33 | 76.09 | 0.07 | 0.09% | 160,900 |
| Nov 26, 2024 | 77.75 | 78.44 | 75.83 | 76.02 | -1.78 | -2.29% | 246,848 |
| Nov 25, 2024 | 77.48 | 79.11 | 77.48 | 77.80 | 0.95 | 1.24% | 153,500 |
| Nov 22, 2024 | 76.45 | 77.28 | 75.41 | 76.85 | 0.85 | 1.12% | 90,800 |
| Nov 21, 2024 | 75.54 | 76.28 | 75.21 | 76.00 | 0.65 | 0.86% | 67,116 |
| Nov 20, 2024 | 74.84 | 75.43 | 73.11 | 75.35 | 0.04 | 0.05% | 311,840 |
| Nov 19, 2024 | 75.02 | 75.39 | 74.11 | 75.31 | 0.05 | 0.07% | 133,500 |
| Nov 18, 2024 | 75.14 | 75.42 | 74.12 | 75.26 | 0.52 | 0.70% | 114,745 |
| Nov 15, 2024 | 76.49 | 76.65 | 74.69 | 74.74 | -1.16 | -1.53% | 118,712 |
| Nov 14, 2024 | 76.79 | 77.07 | 75.33 | 75.90 | -0.50 | -0.65% | 76,803 |
| Nov 13, 2024 | 77.92 | 78.09 | 76.28 | 76.40 | -0.67 | -0.87% | 83,800 |
| Nov 12, 2024 | 78.48 | 79.86 | 77.05 | 77.07 | -2.46 | -3.09% | 77,400 |