Stepan Company (SCL) Historical Stock Data
53.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCL is up 0.05% a day on average. There have been 16 days where Stepan Company closed green and 14 days where SCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 54.18 | 53.90 | ↓$0.28 (-0.52%) | 53.75 | 54.79 | 83.83K |
| 2025-05-08 | 54.13 | 54.42 | ↑$0.29 (0.54%) | 53.41 | 55.12 | 95.77K |
| 2025-05-07 | 54.39 | 53.52 | ↓$0.87 (-1.60%) | 53.17 | 54.90 | 99.08K |
| 2025-05-06 | 53.30 | 53.56 | ↑$0.26 (0.49%) | 52.11 | 53.77 | 148.69K |
| 2025-05-05 | 54.39 | 53.57 | ↓$0.82 (-1.51%) | 53.49 | 54.75 | 132.56K |
| 2025-05-02 | 54.05 | 54.82 | ↑$0.77 (1.42%) | 53.40 | 55.30 | 241.64K |
| 2025-05-01 | 50.60 | 53.43 | ↑$2.83 (5.59%) | 50.02 | 53.71 | 320.24K |
| 2025-04-30 | 50.43 | 50.56 | ↑$0.13 (0.26%) | 48.50 | 51.02 | 183.80K |
| 2025-04-29 | 51.16 | 51.60 | ↑$0.44 (0.86%) | 50.39 | 53.83 | 235.87K |
| 2025-04-28 | 48.28 | 48.19 | ↓$0.09 (-0.19%) | 47.49 | 48.94 | 201.45K |
| 2025-04-25 | 48.09 | 48.24 | ↑$0.15 (0.31%) | 47.57 | 48.34 | 145.74K |
| 2025-04-24 | 48.55 | 48.61 | ↑$0.06 (0.12%) | 47.95 | 48.95 | 183.70K |
| 2025-04-23 | 50.32 | 48.62 | ↓$1.70 (-3.38%) | 48.40 | 51.52 | 343.07K |
| 2025-04-22 | 47.58 | 49.03 | ↑$1.45 (3.05%) | 47.09 | 49.31 | 179.44K |
| 2025-04-21 | 47.05 | 47.16 | ↑$0.11 (0.23%) | 46.07 | 47.52 | 162.22K |
| 2025-04-17 | 46.98 | 47.38 | ↑$0.40 (0.85%) | 46.98 | 47.89 | 102.26K |
| 2025-04-16 | 47.49 | 46.97 | ↓$0.52 (-1.09%) | 46.23 | 47.91 | 105.11K |
| 2025-04-15 | 47.67 | 47.60 | ↓$0.07 (-0.15%) | 47.29 | 48.00 | 112.93K |
| 2025-04-14 | 48.50 | 47.97 | ↓$0.53 (-1.09%) | 47.05 | 48.57 | 112.58K |
| 2025-04-11 | 47.59 | 48.07 | ↑$0.48 (1.01%) | 46.33 | 48.45 | 133.68K |
| 2025-04-10 | 48.06 | 47.58 | ↓$0.48 (-1.00%) | 45.70 | 48.06 | 164.23K |
| 2025-04-09 | 44.97 | 49.69 | ↑$4.72 (10.50%) | 44.23 | 50.32 | 181.78K |
| 2025-04-08 | 48.65 | 45.26 | ↓$3.39 (-6.97%) | 44.68 | 49.22 | 136.53K |
| 2025-04-07 | 47.00 | 47.67 | ↑$0.67 (1.43%) | 45.94 | 50.04 | 176.33K |
| 2025-04-04 | 48.07 | 48.46 | ↑$0.39 (0.81%) | 46.52 | 48.90 | 184.81K |
| 2025-04-03 | 52.76 | 49.88 | ↓$2.88 (-5.46%) | 49.55 | 52.76 | 147.15K |
| 2025-04-02 | 53.87 | 54.55 | ↑$0.68 (1.26%) | 53.42 | 54.62 | 72.78K |
| 2025-04-01 | 54.51 | 54.19 | ↓$0.32 (-0.59%) | 53.67 | 55.03 | 99.23K |
| 2025-03-31 | 55.15 | 55.04 | ↓$0.11 (-0.20%) | 54.31 | 55.44 | 115.37K |
| 2025-03-28 | 57.31 | 55.33 | ↓$1.98 (-3.45%) | 54.89 | 57.31 | 79.55K |
Create an account or log in to view more rows.
$SCL what time we going green?
$SCL Good morning gang!
$SCL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SCL call the SEC
$SCL yeah we're going green today
$SCL Buying more on Monday lets go
$SCL let's gooooooo
$SCL Silly Bears tricks are for kids
$SCL Who’s still buying calls?
$SCL Let’s goooo