Stepan (SCL)
NYSE: SCL
· Real-Time Price · USD
50.31
-0.37 (-0.73%)
At close: Aug 14, 2025, 3:59 PM
49.39
-1.84%
After-hours: Aug 14, 2025, 05:54 PM EDT
SCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.91 | 50.37 | 49.27 | 50.37 | n/a | -0.61% | 112,429 |
| Aug 13, 2025 | 50.39 | 51.13 | 49.61 | 50.68 | 50.68 | 0.58% | 125,046 |
| Aug 12, 2025 | 49.19 | 50.39 | 48.78 | 50.39 | 50.39 | 3.66% | 101,300 |
| Aug 11, 2025 | 48.60 | 49.25 | 47.97 | 48.61 | 48.61 | -0.61% | 111,712 |
| Aug 8, 2025 | 49.26 | 49.51 | 48.80 | 48.91 | 48.91 | -0.77% | 68,300 |
| Aug 7, 2025 | 49.66 | 50.15 | 48.96 | 49.29 | 49.29 | 0.06% | 74,418 |
| Aug 6, 2025 | 50.80 | 50.80 | 49.23 | 49.26 | 49.26 | -2.88% | 99,927 |
| Aug 5, 2025 | 50.24 | 50.97 | 49.78 | 50.72 | 50.72 | 1.79% | 148,115 |
| Aug 4, 2025 | 50.19 | 50.49 | 49.72 | 49.83 | 49.83 | -0.06% | 110,624 |
| Aug 1, 2025 | 50.16 | 50.92 | 49.52 | 49.86 | 49.86 | -1.79% | 168,500 |
| Jul 31, 2025 | 48.80 | 51.24 | 48.67 | 50.77 | 50.77 | 1.74% | 209,912 |
| Jul 30, 2025 | 52.80 | 52.80 | 47.94 | 49.90 | 49.90 | -9.67% | 327,600 |
| Jul 29, 2025 | 56.09 | 56.41 | 55.17 | 55.24 | 55.24 | -1.66% | 91,847 |
| Jul 28, 2025 | 56.90 | 56.90 | 56.07 | 56.17 | 56.17 | -1.54% | 74,800 |
| Jul 25, 2025 | 56.67 | 57.36 | 55.97 | 57.05 | 57.05 | 0.67% | 56,339 |
| Jul 24, 2025 | 57.04 | 57.45 | 56.09 | 56.67 | 56.67 | -1.94% | 86,531 |
| Jul 23, 2025 | 57.90 | 58.23 | 57.21 | 57.79 | 57.79 | 1.07% | 66,531 |
| Jul 22, 2025 | 56.50 | 57.44 | 56.43 | 57.18 | 57.18 | 1.49% | 92,044 |
| Jul 21, 2025 | 56.71 | 57.29 | 56.30 | 56.34 | 56.34 | 0.11% | 57,900 |
| Jul 18, 2025 | 57.58 | 57.58 | 55.86 | 56.28 | 56.28 | -1.76% | 100,709 |