Stepan Company SCL
66.38 USD +0.07 (+0.11%)
Regular-session close
66.38 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
65.59 Day range 66.79
42.38 52-week range 70.65
- YTD
- +40.16%
- 1 year
- +48.87%
SCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.68 | 66.79 | 65.59 | 66.38 | +0.07 | +0.11% | 142,030 |
| Nov 12, 2026 | 65.96 | 66.59 | 64.41 | 66.31 | +0.37 | +0.56% | 142,200 |
| Nov 11, 2026 | 67.08 | 67.08 | 64.71 | 65.94 | -0.83 | -1.24% | 132,900 |
| Nov 10, 2026 | 67.54 | 67.61 | 66.41 | 66.77 | -1.32 | -1.94% | 158,400 |
| Nov 9, 2026 | 67.58 | 68.64 | 67.15 | 68.09 | +1.15 | +1.72% | 154,400 |
| Nov 6, 2026 | 67.03 | 69.00 | 66.47 | 66.94 | -0.91 | -1.34% | 166,200 |
| Nov 5, 2026 | 70.87 | 71.55 | 67.18 | 67.85 | -2.80 | -3.96% | 153,000 |
| Nov 4, 2026 | 69.88 | 71.18 | 69.45 | 70.65 | +1.99 | +2.90% | 147,800 |
| Nov 3, 2026 | 70.47 | 71.56 | 68.61 | 68.66 | -1.64 | -2.33% | 213,800 |
| Nov 2, 2026 | 70.49 | 72.67 | 69.75 | 70.30 | +0.69 | +0.99% | 216,200 |
| Oct 30, 2026 | 70.00 | 70.81 | 69.18 | 69.61 | -0.38 | -0.54% | 233,000 |
| Oct 29, 2026 | 68.55 | 70.00 | 66.65 | 69.99 | +1.58 | +2.31% | 158,700 |
| Oct 28, 2026 | 68.00 | 70.00 | 65.49 | 68.41 | +3.20 | +4.91% | 352,700 |
| Oct 27, 2026 | 64.77 | 66.43 | 64.71 | 65.21 | +0.44 | +0.68% | 290,800 |
| Oct 26, 2026 | 64.10 | 65.50 | 64.10 | 64.77 | +0.86 | +1.35% | 138,700 |
| Oct 23, 2026 | 63.70 | 64.25 | 63.30 | 63.91 | -0.41 | -0.64% | 135,300 |
| Oct 22, 2026 | 64.00 | 64.65 | 63.62 | 64.32 | +0.42 | +0.66% | 107,800 |
| Oct 21, 2026 | 62.51 | 64.11 | 62.47 | 63.90 | +0.71 | +1.12% | 239,800 |
| Oct 20, 2026 | 62.55 | 63.73 | 62.16 | 63.19 | +0.78 | +1.25% | 149,400 |
| Oct 19, 2026 | 62.02 | 62.59 | 61.74 | 62.41 | +0.38 | +0.61% | 157,700 |
| Oct 16, 2026 | 62.24 | 62.97 | 61.44 | 62.03 | +0.16 | +0.26% | 99,200 |
| Oct 15, 2026 | 62.60 | 63.18 | 61.34 | 61.87 | -0.25 | -0.40% | 121,500 |
| Oct 14, 2026 | 61.61 | 62.22 | 61.36 | 62.12 | +0.11 | +0.18% | 97,200 |
| Oct 13, 2026 | 61.37 | 62.33 | 60.85 | 62.01 | +1.21 | +1.99% | 119,500 |
| Oct 12, 2026 | 60.78 | 61.41 | 60.20 | 60.80 | -0.23 | -0.38% | 153,800 |
| Oct 9, 2026 | 60.70 | 61.53 | 59.19 | 61.03 | -0.01 | -0.02% | 147,300 |
| Oct 8, 2026 | 61.48 | 62.38 | 60.80 | 61.04 | -0.28 | -0.46% | 212,100 |
| Oct 7, 2026 | 61.91 | 62.57 | 60.67 | 61.32 | -1.07 | -1.72% | 146,200 |
| Oct 6, 2026 | 63.20 | 63.20 | 61.95 | 62.39 | -0.35 | -0.56% | 90,600 |
| Oct 5, 2026 | 62.97 | 63.72 | 61.85 | 62.74 | -0.26 | -0.41% | 143,200 |
| Oct 2, 2026 | 62.36 | 63.23 | 62.36 | 63.00 | +1.47 | +2.39% | 138,000 |
| Oct 1, 2026 | 62.00 | 62.42 | 60.47 | 61.53 | -0.85 | -1.36% | 172,900 |
| Sep 30, 2026 | 62.61 | 62.83 | 61.90 | 62.38 | +0.19 | +0.31% | 140,900 |
| Sep 29, 2026 | 63.57 | 64.47 | 62.17 | 62.19 | -1.73 | -2.71% | 145,700 |
| Sep 28, 2026 | 64.04 | 64.84 | 63.79 | 63.92 | -0.61 | -0.95% | 116,900 |
| Sep 25, 2026 | 63.90 | 64.76 | 63.60 | 64.53 | +0.71 | +1.11% | 137,300 |
| Sep 24, 2026 | 64.69 | 65.13 | 63.42 | 63.82 | -1.05 | -1.62% | 126,000 |
| Sep 23, 2026 | 64.15 | 65.04 | 63.85 | 64.87 | +0.49 | +0.76% | 115,400 |
| Sep 22, 2026 | 62.59 | 64.58 | 62.50 | 64.38 | +2.57 | +4.16% | 147,100 |
| Sep 21, 2026 | 62.29 | 63.00 | 61.72 | 61.81 | -0.07 | -0.11% | 110,400 |
| Sep 18, 2026 | 62.06 | 62.44 | 60.84 | 61.88 | -0.99 | -1.57% | 489,200 |
| Sep 17, 2026 | 62.07 | 63.05 | 61.35 | 62.87 | +1.11 | +1.80% | 242,200 |
| Sep 16, 2026 | 61.75 | 62.62 | 61.12 | 61.76 | +0.18 | +0.29% | 127,700 |
| Sep 15, 2026 | 61.24 | 61.83 | 60.50 | 61.58 | +0.47 | +0.77% | 217,900 |
| Sep 14, 2026 | 61.27 | 61.50 | 59.97 | 61.11 | -0.46 | -0.75% | 147,600 |
| Sep 11, 2026 | 62.19 | 62.62 | 60.86 | 61.57 | -0.09 | -0.15% | 184,700 |
| Sep 10, 2026 | 61.40 | 61.80 | 60.64 | 61.66 | -0.14 | -0.23% | 123,500 |
| Sep 9, 2026 | 61.84 | 62.35 | 61.35 | 61.80 | -0.42 | -0.68% | 128,700 |
| Sep 8, 2026 | 62.94 | 62.94 | 61.70 | 62.22 | -1.20 | -1.89% | 120,000 |
| Sep 4, 2026 | 61.83 | 63.64 | 61.41 | 63.42 | +1.04 | +1.67% | 80,700 |
| Sep 3, 2026 | 62.82 | 62.82 | 61.38 | 62.38 | +0.22 | +0.35% | 165,200 |
| Sep 2, 2026 | 61.54 | 63.37 | 61.22 | 62.16 | +0.71 | +1.16% | 131,900 |
| Sep 1, 2026 | 62.04 | 62.18 | 60.60 | 61.45 | -1.16 | -1.85% | 86,800 |
| Aug 31, 2026 | 62.99 | 62.99 | 61.37 | 62.61 | -0.04 | -0.06% | 109,100 |
| Aug 28, 2026 | 62.95 | 63.41 | 61.84 | 62.65 | -0.16 | -0.25% | 73,200 |
| Aug 27, 2026 | 62.20 | 63.44 | 61.39 | 62.81 | +0.14 | +0.22% | 138,200 |
| Aug 26, 2026 | 62.21 | 62.92 | 61.77 | 62.67 | +0.63 | +1.02% | 107,300 |
| Aug 25, 2026 | 62.44 | 62.44 | 61.00 | 62.04 | -0.12 | -0.19% | 69,800 |
| Aug 24, 2026 | 63.86 | 64.30 | 62.02 | 62.16 | -1.47 | -2.31% | 90,800 |
| Aug 21, 2026 | 64.27 | 64.53 | 63.38 | 63.63 | -0.04 | -0.06% | 114,800 |
| Aug 20, 2026 | 63.08 | 63.90 | 62.89 | 63.67 | -0.21 | -0.33% | 123,800 |
| Aug 19, 2026 | 64.28 | 65.18 | 63.57 | 63.88 | +0.45 | +0.71% | 100,700 |
| Aug 18, 2026 | 65.20 | 65.20 | 63.38 | 63.43 | -1.29 | -1.99% | 119,600 |
| Aug 17, 2026 | 64.84 | 65.10 | 64.46 | 64.72 | -0.45 | -0.69% | 70,300 |
| Aug 14, 2026 | 65.26 | 65.38 | 64.65 | 65.17 | -0.11 | -0.17% | 83,700 |
65 days, newest first. Daily bars as drawn on the SCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.