Stepan (SCL)
NYSE: SCL
· Real-Time Price · USD
49.44
1.08 (2.23%)
At close: Sep 04, 2025, 3:59 PM
50.49
2.12%
Pre-market: Sep 05, 2025, 08:00 AM EDT
SCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 51.79 | 51.79 | 49.97 | 50.25 | 49.87 | -2.22% | 152,300 |
| Aug 27, 2025 | 50.53 | 52.03 | 50.27 | 51.39 | 51.00 | 1.28% | 1,037,736 |
| Aug 26, 2025 | 50.36 | 51.48 | 50.00 | 50.74 | 50.35 | 0.38% | 302,328 |
| Aug 25, 2025 | 51.68 | 51.75 | 50.17 | 50.55 | 50.16 | -2.58% | 173,740 |
| Aug 22, 2025 | 50.00 | 52.30 | 49.82 | 51.89 | 51.49 | 4.20% | 163,208 |
| Aug 21, 2025 | 49.26 | 49.96 | 49.05 | 49.80 | 49.42 | 0.22% | 119,446 |
| Aug 20, 2025 | 49.57 | 50.04 | 48.87 | 49.69 | 49.31 | 0.30% | 137,100 |
| Aug 19, 2025 | 49.03 | 50.03 | 48.66 | 49.54 | 49.16 | 1.77% | 109,847 |
| Aug 18, 2025 | 49.08 | 49.89 | 48.46 | 48.68 | 48.31 | -1.36% | 143,134 |
| Aug 15, 2025 | 50.62 | 50.62 | 49.20 | 49.35 | 48.97 | -2.03% | 111,200 |
| Aug 14, 2025 | 49.91 | 50.37 | 49.27 | 50.37 | 49.98 | -0.61% | 112,433 |
| Aug 13, 2025 | 50.39 | 51.13 | 49.61 | 50.68 | 50.29 | 0.58% | 125,046 |
| Aug 12, 2025 | 49.19 | 50.39 | 48.78 | 50.39 | 50.00 | 3.66% | 101,300 |
| Aug 11, 2025 | 48.60 | 49.25 | 47.97 | 48.61 | 48.24 | -0.61% | 111,712 |
| Aug 8, 2025 | 49.26 | 49.51 | 48.80 | 48.91 | 48.54 | -0.77% | 68,300 |
| Aug 7, 2025 | 49.66 | 50.15 | 48.96 | 49.29 | 48.91 | 0.06% | 74,418 |