Stepan (SCL)
58.87
0.24 (0.41%)
At close: Mar 20, 2025, 3:59 PM
58.82
-0.09%
After-hours: Mar 20, 2025, 06:17 PM EDT
SCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 58.62 | 59.05 | 57.72 | 58.63 | -0.08 | -0.14% | 140,549 |
| Mar 18, 2025 | 58.20 | 59.07 | 58.10 | 58.71 | 0.23 | 0.39% | 172,300 |
| Mar 17, 2025 | 57.39 | 59.06 | 57.10 | 58.48 | 0.79 | 1.37% | 208,309 |
| Mar 14, 2025 | 57.28 | 58.54 | 56.98 | 57.69 | 0.85 | 1.50% | 98,928 |
| Mar 13, 2025 | 57.07 | 58.54 | 56.69 | 56.84 | -0.43 | -0.75% | 103,100 |
| Mar 12, 2025 | 58.90 | 59.26 | 57.12 | 57.27 | -1.74 | -2.95% | 103,300 |
| Mar 11, 2025 | 58.79 | 59.41 | 57.81 | 59.01 | 1.08 | 1.86% | 121,000 |
| Mar 10, 2025 | 58.63 | 59.98 | 57.56 | 57.93 | -0.89 | -1.51% | 132,202 |
| Mar 7, 2025 | 59.20 | 59.76 | 58.61 | 58.82 | -0.75 | -1.26% | 96,021 |
| Mar 6, 2025 | 58.21 | 59.62 | 57.67 | 59.57 | 1.16 | 1.99% | 116,800 |
| Mar 5, 2025 | 56.95 | 58.74 | 56.50 | 58.41 | 1.72 | 3.03% | 104,719 |
| Mar 4, 2025 | 57.61 | 57.90 | 56.65 | 56.69 | -1.31 | -2.26% | 103,948 |
| Mar 3, 2025 | 61.72 | 61.72 | 57.93 | 58.00 | -3.76 | -6.09% | 228,200 |
| Feb 28, 2025 | 61.72 | 62.08 | 60.82 | 61.76 | 0.29 | 0.47% | 130,514 |
| Feb 27, 2025 | 61.69 | 62.23 | 61.12 | 61.47 | -0.70 | -1.13% | 156,118 |
| Feb 26, 2025 | 63.47 | 63.74 | 62.14 | 62.17 | -1.20 | -1.89% | 113,114 |
| Feb 25, 2025 | 62.91 | 64.21 | 62.85 | 63.37 | 0.90 | 1.44% | 90,900 |
| Feb 24, 2025 | 63.29 | 63.94 | 62.30 | 62.47 | -0.28 | -0.45% | 144,647 |
| Feb 21, 2025 | 64.59 | 64.67 | 62.10 | 62.75 | -1.16 | -1.82% | 140,619 |
| Feb 20, 2025 | 63.03 | 64.64 | 62.57 | 63.91 | 1.38 | 2.21% | 113,300 |
| Feb 19, 2025 | 60.33 | 63.43 | 59.55 | 62.53 | 0.04 | 0.06% | 161,500 |
| Feb 18, 2025 | 61.55 | 62.50 | 61.05 | 62.49 | 0.77 | 1.25% | 173,325 |
| Feb 14, 2025 | 62.82 | 63.51 | 61.36 | 61.72 | -0.62 | -0.99% | 91,824 |
| Feb 13, 2025 | 61.68 | 62.53 | 61.53 | 62.34 | 1.10 | 1.80% | 70,200 |
| Feb 12, 2025 | 61.84 | 62.15 | 60.87 | 61.24 | -1.49 | -2.38% | 87,100 |
| Feb 11, 2025 | 61.20 | 62.87 | 61.20 | 62.73 | 1.18 | 1.92% | 93,400 |
| Feb 10, 2025 | 61.85 | 61.85 | 60.95 | 61.55 | 0.29 | 0.47% | 140,001 |
| Feb 7, 2025 | 62.22 | 62.22 | 61.00 | 61.26 | -1.40 | -2.23% | 83,100 |
| Feb 6, 2025 | 62.68 | 62.87 | 61.99 | 62.66 | 0.60 | 0.97% | 84,800 |
| Feb 5, 2025 | 62.41 | 62.41 | 61.29 | 62.06 | -0.35 | -0.56% | 121,600 |
| Feb 4, 2025 | 60.82 | 62.47 | 60.82 | 62.41 | 1.25 | 2.04% | 106,636 |
| Feb 3, 2025 | 62.40 | 62.50 | 60.64 | 61.16 | -2.23 | -3.52% | 118,300 |
| Jan 31, 2025 | 64.00 | 64.40 | 62.86 | 63.39 | -0.96 | -1.49% | 501,600 |
| Jan 30, 2025 | 64.34 | 64.82 | 63.76 | 64.35 | 0.63 | 0.99% | 110,400 |
| Jan 29, 2025 | 63.94 | 64.26 | 63.15 | 63.72 | -0.64 | -0.99% | 129,000 |
| Jan 28, 2025 | 64.69 | 64.94 | 63.74 | 64.36 | -0.58 | -0.89% | 100,435 |
| Jan 27, 2025 | 62.91 | 65.89 | 62.81 | 64.94 | 2.14 | 3.41% | 182,912 |
| 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 |