Stepan Company Common Stock (SCL)

Historical Prices For Stepan Company Common Stock (SCL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	45.87	46.41	45.50	45.90	160,329	45.90
12/02/2025	45.40	45.88	44.42	45.44	112,619	45.44
12/01/2025	45.11	45.83	44.84	45.18	169,128	45.18
11/28/2025	45.31	45.69	44.96	45.33	59,207	45.33
11/26/2025	45.13	46.19	45.13	45.41	275,834	45.02
11/25/2025	44.37	45.92	44.37	45.44	164,824	45.04
11/24/2025	43.78	44.02	43.00	43.96	200,043	43.58
11/21/2025	43.06	44.63	42.60	44.13	161,377	43.75
11/20/2025	42.58	43.16	42.36	42.65	132,245	42.28
11/19/2025	42.72	43.03	42.28	42.38	170,715	42.01
11/18/2025	42.93	43.11	42.14	42.93	160,754	42.56
11/17/2025	44.18	44.18	42.56	42.68	181,107	42.31
11/14/2025	43.94	44.31	43.20	44.17	128,879	43.79
11/13/2025	43.67	44.92	43.63	44.59	194,740	44.20
11/12/2025	44.52	45.35	43.60	43.72	179,853	43.34
11/11/2025	44.15	44.83	43.99	44.47	178,840	44.08
11/10/2025	43.78	44.15	43.13	43.97	135,999	43.59
11/07/2025	42.98	43.71	42.93	43.32	176,118	42.94
11/06/2025	43.81	44.24	42.68	42.77	197,535	42.40
11/05/2025	42.49	43.99	42.15	43.90	214,177	43.52
11/04/2025	42.25	42.73	41.82	42.31	210,077	41.94
11/03/2025	43.01	43.14	42.06	42.53	295,117	42.16
10/31/2025	42.70	43.70	42.00	43.35	336,272	42.97
10/30/2025	43.81	44.69	42.80	42.92	290,706	42.55
10/29/2025	43.90	45.92	43.15	44.18	432,592	43.80
10/28/2025	45.01	45.33	44.35	44.35	179,377	43.96
10/27/2025	46.08	46.40	45.28	45.28	179,604	44.89
10/24/2025	46.50	46.67	45.96	46.14	148,771	45.74
10/23/2025	45.70	46.43	45.56	45.99	288,596	45.59
10/22/2025	46.32	46.51	45.32	45.46	160,191	45.06
10/21/2025	45.41	46.68	45.26	46.26	169,683	45.86
10/20/2025	45.83	46.27	45.46	45.57	132,740	45.17
10/17/2025	46.01	46.48	45.60	45.62	134,460	45.22
10/16/2025	46.99	47.03	46.22	46.23	135,491	45.83
10/15/2025	47.11	48.03	46.57	47.10	172,636	46.69
10/14/2025	46.34	47.30	46.26	46.95	157,281	46.54
10/13/2025	47.62	48.32	47.30	47.50	95,142	47.09
10/10/2025	48.21	48.90	47.10	47.20	87,271	46.79
10/09/2025	48.70	48.91	47.90	48.13	77,937	47.71
10/08/2025	47.61	48.83	47.23	48.78	94,371	48.36
10/07/2025	48.49	48.49	47.67	47.70	116,840	47.29
10/06/2025	49.23	49.66	48.63	48.63	103,605	48.21
10/03/2025	48.97	50.09	48.84	49.13	147,719	48.70
10/02/2025	47.56	49.05	47.56	48.79	117,090	48.37
10/01/2025	47.50	48.32	47.09	47.69	120,006	47.28
9/30/2025	47.29	47.78	47.10	47.70	95,594	47.29
9/29/2025	47.30	47.59	46.40	47.30	178,376	46.89
9/26/2025	46.79	47.46	46.62	47.23	150,294	46.82
9/25/2025	47.43	47.60	46.43	46.44	158,161	46.04
9/24/2025	47.25	48.24	47.20	47.56	181,049	47.15
9/23/2025	48.04	48.99	47.16	47.20	140,966	46.79
9/22/2025	48.17	48.64	47.50	48.01	142,174	47.59
9/19/2025	50.11	50.11	48.56	48.56	386,405	48.14
9/18/2025	49.06	50.29	48.84	49.90	156,499	49.47
9/17/2025	48.90	50.77	48.52	48.87	178,171	48.44
9/16/2025	48.41	48.95	47.69	48.79	187,042	48.37
9/15/2025	48.34	49.01	47.93	48.66	178,856	48.24
9/12/2025	49.25	49.25	48.06	48.11	82,561	47.69
9/11/2025	47.87	49.56	47.87	49.51	166,441	49.08
9/10/2025	48.53	48.71	47.77	48.06	174,027	47.64
9/09/2025	50.00	50.00	48.62	48.79	109,983	48.37
9/08/2025	50.17	50.17	49.00	50.03	106,988	49.59
9/05/2025	49.51	50.89	49.27	50.15	147,947	49.71
9/04/2025	48.92	49.62	48.06	49.50	145,929	49.07