Stepan Company Common Stock (SCL)

Historical Prices For Stepan Company Common Stock (SCL)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	49.51	50.89	49.27	50.15	147,947	50.15
9/04/2025	48.92	49.62	48.06	49.50	145,929	49.50
9/03/2025	48.54	49.16	48.04	48.36	156,956	48.36
9/02/2025	49.38	49.65	48.43	48.98	166,481	48.98
8/29/2025	50.20	50.35	49.62	50.03	148,328	50.03
8/28/2025	51.79	51.79	49.97	50.25	152,297	49.87
8/27/2025	50.53	52.03	50.27	51.39	1,037,736	51.00
8/26/2025	50.36	51.48	50.00	50.74	302,328	50.35
8/25/2025	51.68	51.75	50.17	50.55	173,740	50.16
8/22/2025	50.00	52.30	49.82	51.89	163,208	51.49
8/21/2025	49.26	49.96	49.05	49.80	119,446	49.42
8/20/2025	49.57	50.04	48.87	49.69	137,074	49.31
8/19/2025	49.03	50.03	48.66	49.54	109,847	49.16
8/18/2025	49.08	49.88	48.45	48.68	143,134	48.31
8/15/2025	50.62	50.62	49.20	49.35	111,157	48.97
8/14/2025	49.91	50.37	49.27	50.37	112,433	49.98
8/13/2025	50.39	51.13	49.60	50.68	125,046	50.29
8/12/2025	49.19	50.39	48.78	50.39	101,288	50.00
8/11/2025	48.60	49.25	47.97	48.61	111,712	48.24
8/08/2025	49.26	49.51	48.80	48.91	68,294	48.54
8/07/2025	49.66	50.15	48.96	49.29	74,418	48.91
8/06/2025	50.80	50.80	49.23	49.26	99,927	48.88
8/05/2025	50.24	50.97	49.78	50.72	148,115	50.33
8/04/2025	50.19	50.49	49.72	49.83	110,624	49.45
8/01/2025	50.16	50.92	49.52	49.86	168,493	49.48
7/31/2025	48.80	51.24	48.67	50.77	209,912	50.38
7/30/2025	52.80	52.80	47.94	49.90	327,576	49.52
7/29/2025	56.09	56.41	55.17	55.24	91,847	54.82
7/28/2025	56.90	56.90	56.07	56.17	74,791	55.74
7/25/2025	56.67	57.36	55.97	57.05	56,339	56.61
7/24/2025	57.04	57.45	56.09	56.67	86,531	56.24
7/23/2025	57.90	58.23	57.21	57.79	66,531	57.35
7/22/2025	56.50	57.44	56.43	57.18	92,044	56.74
7/21/2025	56.71	57.29	56.30	56.34	57,887	55.91
7/18/2025	57.58	57.58	55.86	56.28	100,709	55.85
7/17/2025	56.31	57.64	56.31	57.29	96,244	56.85
7/16/2025	56.59	57.25	55.70	56.81	97,296	56.37
7/15/2025	58.73	58.73	56.57	56.57	104,246	56.14
7/14/2025	58.53	58.98	57.76	58.32	83,853	57.87
7/11/2025	58.86	59.15	58.31	59.02	71,932	58.57
7/10/2025	59.86	60.85	59.42	59.75	79,568	59.29
7/09/2025	59.62	59.81	58.31	59.68	101,947	59.22
7/08/2025	58.18	60.01	58.18	59.19	104,432	58.74
7/07/2025	58.41	58.96	57.27	57.57	70,620	57.13
7/03/2025	58.78	59.57	58.61	59.25	51,734	58.80
7/02/2025	57.47	59.07	56.65	58.81	103,773	58.36
7/01/2025	54.28	58.29	54.28	57.20	112,215	56.76
6/30/2025	55.52	55.78	54.53	54.58	89,637	54.16
6/27/2025	55.55	56.24	54.89	55.41	226,662	54.99
6/26/2025	54.97	55.52	54.97	55.26	58,997	54.84
6/25/2025	54.99	55.08	53.61	54.56	144,083	54.14
6/24/2025	55.11	56.15	55.04	55.21	84,232	54.79
6/23/2025	53.71	54.94	53.63	54.79	75,242	54.37
6/20/2025	54.56	54.93	53.59	53.76	162,560	53.35
6/18/2025	53.73	55.26	53.49	54.24	81,044	53.82
6/17/2025	54.71	55.01	54.03	54.06	74,787	53.65
6/16/2025	55.19	55.51	54.72	54.96	66,075	54.54
6/13/2025	54.57	55.44	54.37	54.42	83,641	54.00
6/12/2025	55.81	56.40	55.19	55.68	64,684	55.25
6/11/2025	57.05	57.49	56.06	56.53	72,965	56.10
6/10/2025	56.44	57.47	56.44	56.69	71,596	56.26
6/09/2025	55.29	56.41	55.29	55.92	76,074	55.49
6/06/2025	55.08	55.22	54.07	54.75	85,880	54.33