• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Stepan Company Common Stock (NY:SCL)

    53.53 -13.70 (-20.38%)
    Official Closing Price Updated: 4:10 PM EST, Feb 23, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 23, 2026 60.98 60.98 52.57 53.53 381,203 -13.70(-20.38%)
    Feb 20, 2026 66.25 67.69 65.69 67.23 210,265 +0.94(+1.42%)
    Feb 19, 2026 65.81 66.35 64.86 66.29 125,145 +0.18(+0.27%)
    Feb 18, 2026 66.65 67.52 65.90 66.11 144,149 -0.35(-0.53%)
    Feb 17, 2026 66.93 67.20 65.58 66.46 195,004 -0.32(-0.48%)
    Feb 13, 2026 66.60 67.03 66.07 66.78 130,283 +0.28(+0.42%)
    Feb 12, 2026 66.60 68.00 65.19 66.50 165,691 +0.43(+0.65%)
    Feb 11, 2026 65.08 66.21 64.90 66.07 139,057 +1.38(+2.13%)
    Feb 10, 2026 63.38 65.08 62.75 64.69 128,615 +1.58(+2.50%)
    Feb 09, 2026 62.75 63.40 62.16 63.11 90,874 +0.38(+0.61%)
    Feb 06, 2026 61.71 63.81 61.71 62.73 241,321 +1.00(+1.62%)
    Feb 05, 2026 63.43 63.43 61.21 61.73 198,781 -1.84(-2.89%)
    Feb 04, 2026 59.98 63.59 59.66 63.57 311,967 +4.24(+7.15%)
    Feb 03, 2026 58.54 60.00 58.46 59.33 168,097 +0.69(+1.18%)
    Feb 02, 2026 57.51 59.00 56.97 58.64 140,137 +1.03(+1.79%)
    Jan 30, 2026 56.30 58.01 56.30 57.61 193,978 +0.61(+1.07%)
    Jan 29, 2026 56.26 57.52 55.70 57.00 176,682 +0.88(+1.57%)
    Jan 28, 2026 56.39 56.56 55.45 56.12 244,764 -0.02(-0.04%)
    Jan 27, 2026 55.65 56.29 55.39 56.14 227,068 +0.44(+0.79%)
    Jan 26, 2026 56.12 56.18 55.01 55.70 259,694 -0.27(-0.48%)
    Jan 23, 2026 56.41 57.13 55.66 55.97 171,634 +1.27(+2.32%)
    Jan 22, 2026 53.28 54.75 53.28 54.70 158,118 +1.41(+2.65%)
    Jan 21, 2026 51.36 53.40 51.36 53.29 235,959 +2.19(+4.29%)
    Jan 20, 2026 50.57 51.22 50.37 51.10 147,097 -0.48(-0.93%)
    Jan 16, 2026 51.53 51.94 50.52 51.58 206,164 -0.33(-0.64%)
    Jan 15, 2026 51.19 52.60 51.02 51.91 260,635 +0.71(+1.39%)
    Jan 14, 2026 51.30 51.95 51.16 51.20 216,465 +0.04(+0.08%)
    Jan 13, 2026 52.16 52.23 51.16 51.16 215,480 -0.77(-1.48%)
    Jan 12, 2026 51.31 52.85 51.13 51.93 424,711 +0.79(+1.54%)
    Jan 09, 2026 50.49 51.51 49.99 51.14 350,642 +0.62(+1.23%)
    Jan 08, 2026 49.59 51.30 49.59 50.52 254,149 +0.49(+0.98%)
    Jan 07, 2026 49.46 50.08 48.78 50.03 130,333 +0.73(+1.48%)
    Jan 06, 2026 47.29 49.70 47.29 49.30 149,743 +1.71(+3.59%)
    Jan 05, 2026 47.00 48.36 46.98 47.59 127,823 +0.43(+0.91%)
    Jan 02, 2026 47.40 47.57 46.94 47.16 114,199 -0.20(-0.42%)
    Dec 31, 2025 47.37 47.53 46.88 47.36 108,752 -0.01(-0.02%)
    Dec 30, 2025 47.22 47.77 46.75 47.37 108,807 +0.16(+0.34%)
    Dec 29, 2025 46.97 47.31 46.70 47.21 119,705 +0.14(+0.30%)
    Dec 26, 2025 47.01 47.28 46.76 47.07 76,724 -0.02(-0.04%)
    Dec 24, 2025 46.93 47.20 46.68 47.09 47,145 +0.53(+1.14%)
    Dec 23, 2025 47.31 47.98 46.55 46.56 99,477 -0.80(-1.69%)
    Dec 22, 2025 47.41 48.65 47.23 47.36 137,951 -0.18(-0.38%)
    Dec 19, 2025 48.52 48.70 47.45 47.54 415,288 -1.36(-2.78%)
    Dec 18, 2025 48.81 49.49 48.55 48.90 141,004 +0.16(+0.33%)
    Dec 17, 2025 48.31 49.31 48.31 48.74 178,126 +0.33(+0.68%)
    Dec 16, 2025 48.29 48.78 47.69 48.41 187,773 +0.21(+0.44%)
    Dec 15, 2025 48.63 48.82 47.69 48.20 215,808 +0.21(+0.44%)
    Dec 12, 2025 48.53 48.53 47.73 47.99 235,778 -0.18(-0.37%)
    Dec 11, 2025 46.92 48.83 46.92 48.17 139,652 +1.27(+2.71%)
    Dec 10, 2025 45.38 47.23 45.38 46.90 326,849 +1.50(+3.30%)
    Dec 09, 2025 44.53 45.81 44.53 45.40 120,823 +0.79(+1.77%)
    Dec 08, 2025 45.29 45.75 44.61 44.61 141,416 -0.55(-1.22%)
    Dec 05, 2025 44.81 45.89 44.74 45.16 126,559 +0.15(+0.33%)
    Dec 04, 2025 45.50 45.98 44.92 45.01 155,138 -0.89(-1.94%)
    Dec 03, 2025 45.87 46.41 45.50 45.90 160,329 +0.46(+1.01%)
    Dec 02, 2025 45.40 45.88 44.42 45.44 112,619 +0.26(+0.58%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.