Stepan Company (SCL) Historical Stock Data
47.07 ↓0.02 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCL is up 0.24% a day on average. There have been 21 days where Stepan Company closed green and 9 days where SCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 47.01 | 47.07 | ↑$0.06 (0.13%) | 46.76 | 47.28 | 54.43K |
| 2025-12-24 | 46.93 | 47.09 | ↑$0.16 (0.34%) | 46.68 | 47.20 | 47.15K |
| 2025-12-23 | 47.31 | 46.56 | ↓$0.75 (-1.59%) | 46.55 | 47.99 | 75.41K |
| 2025-12-22 | 47.41 | 47.36 | ↓$0.05 (-0.11%) | 47.23 | 48.65 | 108.06K |
| 2025-12-19 | 48.52 | 47.54 | ↓$0.98 (-2.02%) | 47.45 | 48.70 | 101.51K |
| 2025-12-18 | 48.81 | 48.90 | ↑$0.09 (0.18%) | 48.55 | 49.49 | 97.01K |
| 2025-12-17 | 48.31 | 48.74 | ↑$0.43 (0.89%) | 48.31 | 49.31 | 178.14K |
| 2025-12-16 | 48.29 | 48.41 | ↑$0.12 (0.25%) | 47.69 | 48.77 | 137.71K |
| 2025-12-15 | 48.63 | 48.20 | ↓$0.43 (-0.88%) | 47.69 | 48.82 | 139.73K |
| 2025-12-12 | 48.53 | 47.99 | ↓$0.54 (-1.11%) | 47.73 | 48.53 | 235.78K |
| 2025-12-11 | 46.92 | 48.17 | ↑$1.25 (2.66%) | 46.92 | 48.83 | 139.65K |
| 2025-12-10 | 45.38 | 46.90 | ↑$1.52 (3.35%) | 45.38 | 47.23 | 326.85K |
| 2025-12-09 | 44.53 | 45.40 | ↑$0.87 (1.95%) | 44.53 | 45.81 | 120.82K |
| 2025-12-08 | 45.29 | 44.61 | ↓$0.68 (-1.50%) | 44.61 | 45.75 | 109.31K |
| 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 |
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