Stepan Company Common Stock (NY: SCL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	58.79	59.41	57.81	59.01	120,962	+1.08(+1.86%)
Mar 10, 2025	58.63	59.98	57.55	57.93	132,202	-0.89(-1.51%)
Mar 07, 2025	59.20	59.76	58.61	58.82	96,021	-0.75(-1.26%)
Mar 06, 2025	58.21	59.62	57.67	59.57	116,762	+1.16(+1.99%)
Mar 05, 2025	56.95	58.74	56.50	58.41	104,719	+1.72(+3.03%)
Mar 04, 2025	57.61	57.90	56.65	56.69	103,948	-1.31(-2.26%)
Mar 03, 2025	61.72	61.72	57.93	58.00	228,150	-3.76(-6.09%)
Feb 28, 2025	61.72	62.08	60.82	61.76	130,514	+0.29(+0.47%)
Feb 27, 2025	61.69	62.23	61.12	61.47	156,118	-0.70(-1.13%)
Feb 26, 2025	63.47	63.74	62.14	62.17	113,114	-1.20(-1.89%)
Feb 25, 2025	62.91	64.20	62.85	63.37	90,879	+0.90(+1.44%)
Feb 24, 2025	63.29	63.94	62.30	62.47	144,647	-0.28(-0.45%)
Feb 21, 2025	64.59	64.67	62.10	62.75	140,619	-1.16(-1.82%)
Feb 20, 2025	63.03	64.64	62.57	63.91	113,269	+1.38(+2.21%)
Feb 19, 2025	60.33	63.43	59.55	62.53	161,490	+0.04(+0.06%)
Feb 18, 2025	61.55	62.50	61.05	62.49	173,325	+0.77(+1.25%)
Feb 14, 2025	62.82	63.51	61.36	61.72	91,824	-0.62(-0.99%)
Feb 13, 2025	61.68	62.53	61.52	62.34	70,178	+1.10(+1.80%)
Feb 12, 2025	61.84	62.15	60.87	61.24	87,054	-1.49(-2.38%)
Feb 11, 2025	61.20	62.87	61.20	62.73	93,396	+1.18(+1.92%)
Feb 10, 2025	61.85	61.85	60.95	61.55	140,001	+0.29(+0.47%)
Feb 07, 2025	62.22	62.22	61.00	61.26	83,097	-1.40(-2.23%)
Feb 06, 2025	62.68	62.87	61.99	62.66	84,791	+0.60(+0.97%)
Feb 05, 2025	62.41	62.41	61.29	62.06	121,578	-0.35(-0.56%)
Feb 04, 2025	60.82	62.47	60.82	62.41	106,836	+1.25(+2.04%)
Feb 03, 2025	62.40	62.50	60.63	61.16	118,290	-2.23(-3.52%)
Jan 31, 2025	64.00	64.40	62.86	63.39	501,573	-0.96(-1.49%)
Jan 30, 2025	64.34	64.82	63.76	64.35	106,283	+0.63(+0.99%)
Jan 29, 2025	63.94	64.26	63.15	63.72	128,965	-0.64(-0.99%)
Jan 28, 2025	64.69	64.94	63.74	64.36	100,435	-0.58(-0.89%)
Jan 27, 2025	62.91	65.89	62.80	64.94	182,901	+2.14(+3.41%)
Jan 24, 2025	63.36	65.40	62.64	62.80	84,010	-0.83(-1.30%)
Jan 23, 2025	62.77	63.87	62.32	63.63	112,598	+0.39(+0.62%)
Jan 22, 2025	65.07	65.78	63.17	63.24	114,113	-2.35(-3.58%)
Jan 21, 2025	64.12	65.68	64.12	65.59	121,580	+1.72(+2.69%)
Jan 17, 2025	64.26	64.26	63.09	63.87	107,657	+0.30(+0.47%)
Jan 16, 2025	63.13	63.72	62.34	63.57	77,355	+0.05(+0.08%)
Jan 15, 2025	64.42	64.98	63.08	63.52	74,732	+0.57(+0.91%)
Jan 14, 2025	62.41	63.01	61.74	62.95	94,941	+0.70(+1.12%)
Jan 13, 2025	60.20	62.30	60.00	62.25	140,661	+1.99(+3.30%)
Jan 10, 2025	60.91	61.22	59.70	60.26	134,192	-1.66(-2.68%)
Jan 08, 2025	61.50	62.07	60.74	61.92	129,733	-0.20(-0.32%)
Jan 07, 2025	63.47	64.50	61.89	62.12	106,238	-1.41(-2.22%)
Jan 06, 2025	63.82	64.28	63.15	63.53	106,468	+0.07(+0.11%)
Jan 03, 2025	63.18	63.89	62.06	63.46	124,094	+0.28(+0.44%)