Stepan Company (SCL) Historical Stock Data
45.16 ↑0.15 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCL is up 0.03% a day on average. There have been 20 days where Stepan Company closed green and 10 days where SCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 44.81 | 45.16 | ↑$0.35 (0.78%) | 44.74 | 45.89 | 88.27K |
| 2025-12-04 | 45.50 | 45.01 | ↓$0.49 (-1.08%) | 44.92 | 45.98 | 126.65K |
| 2025-12-03 | 45.87 | 45.90 | ↑$0.03 (0.07%) | 45.50 | 46.41 | 160.32K |
| 2025-12-02 | 45.40 | 45.44 | ↑$0.04 (0.09%) | 44.42 | 45.85 | 89.71K |
| 2025-12-01 | 45.11 | 45.18 | ↑$0.07 (0.16%) | 44.84 | 45.83 | 123.25K |
| 2025-11-28 | 45.31 | 45.33 | ↑$0.02 (0.04%) | 44.96 | 45.55 | 59.21K |
| 2025-11-26 | 45.13 | 45.41 | ↑$0.28 (0.62%) | 45.13 | 46.19 | 275.83K |
| 2025-11-25 | 44.37 | 45.44 | ↑$1.07 (2.41%) | 44.37 | 45.92 | 164.82K |
| 2025-11-24 | 43.78 | 43.96 | ↑$0.18 (0.41%) | 43.00 | 44.01 | 135.28K |
| 2025-11-21 | 43.06 | 44.13 | ↑$1.07 (2.48%) | 42.60 | 44.63 | 127.90K |
| 2025-11-20 | 42.58 | 42.65 | ↑$0.07 (0.16%) | 42.36 | 43.16 | 103.05K |
| 2025-11-19 | 42.72 | 42.38 | ↓$0.34 (-0.80%) | 42.28 | 43.03 | 136.16K |
| 2025-11-18 | 42.93 | 42.93 | ↑$0.00 (0.00%) | 42.14 | 43.11 | 131.75K |
| 2025-11-17 | 44.18 | 42.68 | ↓$1.50 (-3.40%) | 42.56 | 44.18 | 181.11K |
| 2025-11-14 | 43.94 | 44.17 | ↑$0.23 (0.52%) | 43.20 | 44.31 | 106.03K |
| 2025-11-13 | 43.67 | 44.59 | ↑$0.92 (2.11%) | 43.63 | 44.92 | 166.39K |
| 2025-11-12 | 44.52 | 43.72 | ↓$0.80 (-1.80%) | 43.60 | 45.35 | 123.10K |
| 2025-11-11 | 44.15 | 44.47 | ↑$0.32 (0.72%) | 43.99 | 44.83 | 125.20K |
| 2025-11-10 | 43.78 | 43.97 | ↑$0.19 (0.43%) | 43.13 | 44.15 | 109.27K |
| 2025-11-07 | 42.98 | 43.32 | ↑$0.34 (0.79%) | 42.93 | 43.71 | 138.53K |
| 2025-11-06 | 43.81 | 42.77 | ↓$1.04 (-2.37%) | 42.68 | 44.25 | 154.64K |
| 2025-11-05 | 42.49 | 43.90 | ↑$1.41 (3.32%) | 42.22 | 43.99 | 179.76K |
| 2025-11-04 | 42.25 | 42.31 | ↑$0.06 (0.14%) | 41.82 | 42.73 | 166.09K |
| 2025-11-03 | 43.01 | 42.53 | ↓$0.48 (-1.12%) | 42.06 | 43.14 | 295.12K |
| 2025-10-31 | 42.70 | 43.35 | ↑$0.65 (1.52%) | 42.10 | 43.69 | 285.85K |
| 2025-10-30 | 43.81 | 42.92 | ↓$0.89 (-2.03%) | 42.83 | 44.69 | 239.95K |
| 2025-10-29 | 43.90 | 44.18 | ↑$0.28 (0.64%) | 43.15 | 45.92 | 432.55K |
| 2025-10-28 | 45.01 | 44.35 | ↓$0.66 (-1.47%) | 44.35 | 45.33 | 179.38K |
| 2025-10-27 | 46.08 | 45.28 | ↓$0.80 (-1.74%) | 45.28 | 46.37 | 179.59K |
| 2025-10-24 | 46.50 | 46.14 | ↓$0.36 (-0.77%) | 45.96 | 46.67 | 148.77K |
Create an account or log in to view more rows.
$SCL power hour will be fucking crazy
$SCL just bought a half position.
$SCL Don't like that...
$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