Skip to main content

Stepan Company Common Stock (NY:SCL)

57.20 +2.62 (+4.80%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 54.28 58.29 54.28 57.20 112,215 +2.62(+4.80%)
Jun 30, 2025 55.52 55.78 54.53 54.58 89,637 -0.83(-1.50%)
Jun 27, 2025 55.55 56.24 54.89 55.41 226,662 +0.15(+0.27%)
Jun 26, 2025 54.97 55.52 54.97 55.26 58,997 +0.70(+1.28%)
Jun 25, 2025 54.99 55.08 53.61 54.56 144,083 -0.65(-1.18%)
Jun 24, 2025 55.11 56.15 55.04 55.21 84,232 +0.42(+0.77%)
Jun 23, 2025 53.71 54.94 53.62 54.79 75,242 +1.03(+1.92%)
Jun 20, 2025 54.56 54.93 53.59 53.76 162,560 -0.48(-0.88%)
Jun 18, 2025 53.73 55.26 53.49 54.24 81,044 +0.18(+0.33%)
Jun 17, 2025 54.71 55.01 54.03 54.06 74,787 -0.90(-1.64%)
Jun 16, 2025 55.19 55.51 54.72 54.96 66,075 +0.54(+0.99%)
Jun 13, 2025 54.57 55.44 54.37 54.42 83,641 -1.26(-2.26%)
Jun 12, 2025 55.81 56.40 55.19 55.68 64,684 -0.85(-1.50%)
Jun 11, 2025 57.05 57.49 56.06 56.53 72,965 -0.16(-0.28%)
Jun 10, 2025 56.44 57.47 56.44 56.69 71,596 +0.77(+1.38%)
Jun 09, 2025 55.29 56.41 55.29 55.92 76,074 +1.17(+2.14%)
Jun 06, 2025 55.08 55.22 54.07 54.75 85,880 +0.60(+1.11%)
Jun 05, 2025 54.71 55.29 54.07 54.15 78,112 -0.58(-1.06%)
Jun 04, 2025 54.66 54.97 54.00 54.73 80,502 +0.29(+0.53%)
Jun 03, 2025 52.93 54.65 52.93 54.44 108,342 +1.55(+2.93%)
Jun 02, 2025 54.01 54.32 52.87 52.89 148,066 -1.40(-2.58%)
May 30, 2025 54.97 55.00 53.98 54.29 134,281 -0.84(-1.51%)
May 29, 2025 55.26 55.46 54.56 55.12 241,195 +0.38(+0.69%)
May 28, 2025 55.71 56.45 54.57 54.75 120,496 -1.32(-2.36%)
May 27, 2025 55.18 56.20 54.82 56.07 113,761 +2.02(+3.73%)
May 23, 2025 53.34 54.11 53.18 54.05 179,241 -0.45(-0.82%)
May 22, 2025 53.49 54.98 53.32 54.50 131,660 +1.02(+1.91%)
May 21, 2025 54.77 54.96 53.43 53.48 100,270 -1.89(-3.41%)
May 20, 2025 55.05 55.55 54.90 55.36 91,900 +0.15(+0.27%)
May 19, 2025 55.10 55.92 54.66 55.21 78,470 -0.47(-0.84%)
May 16, 2025 54.91 55.80 54.57 55.68 165,945 +0.78(+1.43%)
May 15, 2025 53.95 55.15 53.78 54.90 127,964 +0.67(+1.23%)
May 14, 2025 54.25 54.84 53.33 54.23 133,700 -0.37(-0.67%)
May 13, 2025 55.66 55.66 54.51 54.60 93,978 -0.87(-1.58%)
May 12, 2025 55.95 57.84 55.30 55.47 173,637 +1.95(+3.64%)
May 09, 2025 53.80 54.41 53.37 53.53 103,569 -0.52(-0.96%)
May 08, 2025 53.75 54.76 53.04 54.04 96,435 +0.89(+1.68%)
May 07, 2025 54.01 54.52 52.77 53.15 99,769 -0.04(-0.07%)
May 06, 2025 52.93 53.40 51.75 53.19 149,726 -0.01(-0.02%)
May 05, 2025 54.01 54.37 53.10 53.20 133,480 -1.24(-2.28%)
May 02, 2025 53.68 54.91 52.99 54.44 245,240 +1.38(+2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.