Comparing Back to the side-by-side chart ↗
Stepan Company (SCL) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 62.24 | 62.97 | 61.44 | 62.03 | +0.26% | 99,200 |
| 2026-10-15 | 62.60 | 63.18 | 61.34 | 61.87 | -0.40% | 121,500 |
| 2026-10-14 | 61.61 | 62.22 | 61.36 | 62.12 | +0.18% | 97,200 |
| 2026-10-13 | 61.37 | 62.33 | 60.85 | 62.01 | +1.99% | 119,500 |
| 2026-10-12 | 60.78 | 61.41 | 60.20 | 60.80 | -0.38% | 153,800 |
| 2026-10-09 | 60.70 | 61.53 | 59.19 | 61.03 | -0.02% | 147,300 |
| 2026-10-08 | 61.48 | 62.38 | 60.80 | 61.04 | -0.46% | 212,100 |
| 2026-10-07 | 61.91 | 62.57 | 60.67 | 61.32 | -1.72% | 146,200 |
| 2026-10-06 | 63.20 | 63.20 | 61.95 | 62.39 | -0.56% | 90,600 |
| 2026-10-05 | 62.97 | 63.72 | 61.85 | 62.74 | -0.41% | 143,200 |
| 2026-10-02 | 62.36 | 63.23 | 62.36 | 63.00 | +2.39% | 138,000 |
| 2026-10-01 | 62.00 | 62.42 | 60.47 | 61.53 | -1.36% | 172,900 |
| 2026-09-30 | 62.61 | 62.83 | 61.90 | 62.38 | +0.31% | 140,900 |
| 2026-09-29 | 63.57 | 64.47 | 62.17 | 62.19 | -2.71% | 145,700 |
| 2026-09-28 | 64.04 | 64.84 | 63.79 | 63.92 | -0.95% | 116,900 |
| 2026-09-25 | 63.90 | 64.76 | 63.60 | 64.53 | +1.11% | 137,300 |
| 2026-09-24 | 64.69 | 65.13 | 63.42 | 63.82 | -1.62% | 126,000 |
| 2026-09-23 | 64.15 | 65.04 | 63.85 | 64.87 | +0.76% | 115,400 |
| 2026-09-22 | 62.59 | 64.58 | 62.50 | 64.38 | +4.16% | 147,100 |
| 2026-09-21 | 62.29 | 63.00 | 61.72 | 61.81 | -0.11% | 110,400 |
| 2026-09-18 | 62.06 | 62.44 | 60.84 | 61.88 | -1.57% | 489,200 |
| 2026-09-17 | 62.07 | 63.05 | 61.35 | 62.87 | +1.80% | 242,200 |
| 2026-09-16 | 61.75 | 62.62 | 61.12 | 61.76 | +0.29% | 127,700 |
| 2026-09-15 | 61.24 | 61.83 | 60.50 | 61.58 | +0.77% | 217,900 |
| 2026-09-14 | 61.27 | 61.50 | 59.97 | 61.11 | -0.75% | 147,600 |
| 2026-09-11 | 62.19 | 62.62 | 60.86 | 61.57 | -0.15% | 184,700 |
| 2026-09-10 | 61.40 | 61.80 | 60.64 | 61.66 | -0.23% | 123,500 |
| 2026-09-09 | 61.84 | 62.35 | 61.35 | 61.80 | -0.68% | 128,700 |
| 2026-09-08 | 62.94 | 62.94 | 61.70 | 62.22 | -1.89% | 120,000 |
| 2026-09-04 | 61.83 | 63.64 | 61.41 | 63.42 | +1.67% | 80,700 |
| 2026-09-03 | 62.82 | 62.82 | 61.38 | 62.38 | +0.35% | 165,200 |
| 2026-09-02 | 61.54 | 63.37 | 61.22 | 62.16 | +1.16% | 131,900 |
| 2026-09-01 | 62.04 | 62.18 | 60.60 | 61.45 | -1.85% | 86,800 |
| 2026-08-31 | 62.99 | 62.99 | 61.37 | 62.61 | -0.06% | 109,100 |
| 2026-08-28 | 62.95 | 63.41 | 61.84 | 62.65 | -0.25% | 73,200 |
| 2026-08-27 | 62.20 | 63.44 | 61.39 | 62.81 | +0.22% | 138,200 |
| 2026-08-26 | 62.21 | 62.92 | 61.77 | 62.67 | +1.02% | 107,300 |
| 2026-08-25 | 62.44 | 62.44 | 61.00 | 62.04 | -0.19% | 69,800 |
| 2026-08-24 | 63.86 | 64.30 | 62.02 | 62.16 | -2.31% | 90,800 |
| 2026-08-21 | 64.27 | 64.53 | 63.38 | 63.63 | -0.06% | 114,800 |
| 2026-08-20 | 63.08 | 63.90 | 62.89 | 63.67 | -0.33% | 123,800 |
| 2026-08-19 | 64.28 | 65.18 | 63.57 | 63.88 | +0.71% | 100,700 |
| 2026-08-18 | 65.20 | 65.20 | 63.38 | 63.43 | -1.99% | 119,600 |
| 2026-08-17 | 64.84 | 65.10 | 64.46 | 64.72 | -0.69% | 70,300 |
| 2026-08-14 | 65.26 | 65.38 | 64.65 | 65.17 | -0.17% | 83,700 |
| 2026-08-13 | 65.00 | 65.48 | 64.77 | 65.28 | +0.52% | 82,300 |
| 2026-08-12 | 64.89 | 65.36 | 63.61 | 64.94 | -0.17% | 86,800 |
| 2026-08-11 | 65.34 | 65.91 | 64.39 | 65.05 | +0.29% | 84,100 |
| 2026-08-10 | 64.64 | 65.90 | 63.45 | 64.86 | -0.45% | 131,300 |
| 2026-08-07 | 64.02 | 65.72 | 64.02 | 65.15 | +1.86% | 118,300 |
| 2026-08-06 | 64.28 | 64.98 | 63.60 | 63.96 | -0.47% | 132,300 |
| 2026-08-05 | 64.52 | 64.55 | 63.19 | 64.26 | +0.36% | 195,300 |
| 2026-08-04 | 64.06 | 64.29 | 63.01 | 64.03 | +0.98% | 209,400 |
| 2026-08-03 | 64.10 | 64.96 | 62.11 | 63.41 | -1.14% | 203,500 |
| 2026-07-31 | 64.94 | 65.00 | 63.16 | 64.14 | -1.43% | 163,000 |
| 2026-07-30 | 65.51 | 66.75 | 63.26 | 65.07 | -1.62% | 296,700 |
| 2026-07-29 | 62.71 | 66.39 | 60.99 | 66.14 | +14.01% | 465,300 |
| 2026-07-28 | 58.00 | 59.18 | 57.63 | 58.01 | +0.82% | 140,200 |
| 2026-07-27 | 58.12 | 58.98 | 56.82 | 57.54 | -0.05% | 96,900 |
| 2026-07-24 | 57.60 | 60.24 | 57.08 | 57.57 | -0.05% | 89,600 |
| 2026-07-23 | 58.14 | 58.45 | 56.28 | 57.60 | -2.27% | 139,800 |
| 2026-07-22 | 58.77 | 59.21 | 58.36 | 58.94 | +0.58% | 79,300 |
| 2026-07-21 | 57.72 | 58.82 | 56.48 | 58.60 | +1.54% | 120,200 |
| 2026-07-20 | 58.34 | 59.12 | 57.47 | 57.71 | -1.57% | 167,700 |
| 2026-07-17 | 58.79 | 60.16 | 57.92 | 58.63 | -1.03% | 116,900 |
| 2026-07-16 | 58.70 | 60.16 | 57.35 | 59.24 | +1.02% | 143,000 |
| 2026-07-15 | 57.33 | 58.98 | 55.11 | 58.64 | +3.06% | 93,200 |
| 2026-07-14 | 57.36 | 57.68 | 56.62 | 56.90 | +0.18% | 174,100 |
| 2026-07-13 | 56.83 | 57.56 | 56.27 | 56.80 | +0.41% | 108,900 |
| 2026-07-10 | 56.45 | 57.34 | 56.45 | 56.57 | +0.19% | 84,700 |
| 2026-07-09 | 55.54 | 56.52 | 54.96 | 56.46 | +2.12% | 117,300 |
| 2026-07-08 | 55.99 | 56.05 | 54.60 | 55.29 | -2.16% | 179,700 |
| 2026-07-07 | 57.10 | 58.25 | 56.11 | 56.51 | -0.60% | 127,400 |
| 2026-07-06 | 56.55 | 57.16 | 55.86 | 56.85 | +0.18% | 154,700 |
| 2026-07-02 | 55.50 | 56.81 | 55.50 | 56.75 | +1.68% | 100,300 |
| 2026-07-01 | 55.95 | 56.85 | 55.76 | 55.81 | +0.16% | 114,100 |
| 2026-06-30 | 54.73 | 55.80 | 54.01 | 55.72 | +1.96% | 94,900 |
| 2026-06-29 | 55.43 | 55.43 | 53.73 | 54.65 | -1.90% | 160,100 |
| 2026-06-26 | 54.94 | 56.23 | 54.43 | 55.71 | +0.49% | 538,300 |
| 2026-06-25 | 54.91 | 55.70 | 53.86 | 55.44 | +0.71% | 122,100 |
| 2026-06-24 | 52.95 | 55.09 | 52.94 | 55.05 | +4.36% | 133,700 |
| 2026-06-23 | 53.23 | 53.97 | 52.15 | 52.75 | -1.40% | 252,000 |
| 2026-06-22 | 53.98 | 54.89 | 53.21 | 53.50 | -0.82% | 112,800 |
| 2026-06-18 | 54.21 | 54.78 | 53.35 | 53.94 | +0.28% | 300,400 |
| 2026-06-17 | 54.24 | 54.97 | 52.91 | 53.79 | -0.72% | 105,600 |
| 2026-06-16 | 54.82 | 55.49 | 53.91 | 54.18 | -0.53% | 117,100 |
| 2026-06-15 | 54.77 | 55.28 | 53.97 | 54.47 | -0.02% | 120,100 |
| 2026-06-12 | 53.67 | 54.72 | 53.44 | 54.48 | +2.50% | 109,800 |
| 2026-06-11 | 52.41 | 53.18 | 51.89 | 53.15 | +2.84% | 241,900 |
| 2026-06-10 | 52.88 | 53.31 | 51.68 | 51.68 | -1.37% | 184,700 |
| 2026-06-09 | 52.13 | 53.29 | 51.79 | 52.40 | +1.89% | 169,200 |
| 2026-06-08 | 51.38 | 52.06 | 50.29 | 51.43 | +0.29% | 221,100 |
| 2026-06-05 | 51.56 | 51.92 | 50.90 | 51.28 | -0.52% | 85,300 |
| 2026-06-04 | 52.06 | 52.06 | 50.96 | 51.55 | -0.12% | 84,800 |
| 2026-06-03 | 52.05 | 52.20 | 51.33 | 51.61 | -1.26% | 82,400 |
| 2026-06-02 | 52.60 | 53.71 | 51.37 | 52.27 | -0.74% | 89,200 |
| 2026-06-01 | 52.36 | 52.66 | 51.47 | 52.66 | -0.36% | 110,700 |
| 2026-05-29 | 53.87 | 54.16 | 52.83 | 52.85 | -1.86% | 123,100 |
| 2026-05-28 | 53.45 | 54.33 | 53.22 | 53.85 | +0.39% | 82,400 |
| 2026-05-27 | 53.75 | 54.46 | 53.35 | 53.64 | +0.83% | 92,200 |
| 2026-05-26 | 52.55 | 53.70 | 52.55 | 53.20 | +2.17% | 88,400 |
| 2026-05-22 | 51.71 | 52.09 | 51.43 | 52.07 | +1.30% | 104,600 |
| 2026-05-21 | 50.38 | 51.64 | 49.35 | 51.40 | +1.32% | 126,900 |
| 2026-05-20 | 49.19 | 50.73 | 49.00 | 50.73 | +2.48% | 114,900 |
| 2026-05-19 | 49.57 | 50.09 | 48.74 | 49.50 | -0.60% | 122,700 |
| 2026-05-18 | 49.18 | 50.27 | 48.73 | 49.80 | +1.24% | 116,300 |
| 2026-05-15 | 50.20 | 50.44 | 48.94 | 49.19 | -2.54% | 120,300 |
| 2026-05-14 | 51.17 | 51.21 | 50.27 | 50.47 | -0.28% | 77,000 |
| 2026-05-13 | 51.08 | 51.21 | 50.28 | 50.61 | -0.96% | 133,100 |
| 2026-05-12 | 51.86 | 51.86 | 50.68 | 51.10 | -1.58% | 153,000 |
| 2026-05-11 | 52.85 | 53.29 | 51.87 | 51.92 | -1.91% | 121,100 |
| 2026-05-08 | 52.29 | 53.01 | 51.28 | 52.93 | +1.98% | 103,400 |
| 2026-05-07 | 53.52 | 53.54 | 51.87 | 51.90 | -1.87% | 116,000 |
| 2026-05-06 | 53.03 | 53.26 | 51.01 | 52.89 | +1.15% | 114,800 |
| 2026-05-05 | 51.00 | 52.38 | 50.67 | 52.29 | +2.95% | 142,600 |
| 2026-05-04 | 51.11 | 51.11 | 49.35 | 50.79 | -1.55% | 179,700 |
| 2026-05-01 | 50.35 | 52.11 | 48.55 | 51.59 | +3.12% | 214,300 |
| 2026-04-30 | 48.99 | 50.23 | 48.83 | 50.03 | +2.25% | 508,300 |
| 2026-04-29 | 49.14 | 50.40 | 48.33 | 48.93 | -0.81% | 196,000 |
| 2026-04-28 | 50.67 | 51.99 | 48.52 | 49.33 | -6.32% | 175,800 |
| 2026-04-27 | 52.06 | 52.74 | 51.76 | 52.66 | +1.15% | 190,900 |
| 2026-04-24 | 51.37 | 52.55 | 50.93 | 52.06 | +0.56% | 139,700 |
| 2026-04-23 | 51.10 | 51.89 | 50.90 | 51.77 | +1.43% | 83,500 |
| 2026-04-22 | 51.71 | 52.06 | 51.03 | 51.04 | -0.41% | 91,800 |
| 2026-04-21 | 51.66 | 52.20 | 50.60 | 51.25 | -0.60% | 114,300 |
| 2026-04-20 | 51.28 | 51.76 | 51.16 | 51.56 | +0.27% | 77,300 |
| 2026-04-17 | 51.04 | 52.47 | 51.04 | 51.42 | +1.24% | 160,400 |
| 2026-04-16 | 50.27 | 51.20 | 49.95 | 50.79 | +1.16% | 249,900 |
| 2026-04-15 | 51.48 | 51.49 | 50.02 | 50.21 | -3.03% | 159,500 |
| 2026-04-14 | 52.35 | 52.39 | 51.53 | 51.78 | -1.16% | 93,100 |
| 2026-04-13 | 52.52 | 52.54 | 51.28 | 52.39 | -0.08% | 107,800 |
| 2026-04-10 | 52.07 | 52.73 | 51.92 | 52.43 | +1.06% | 107,600 |
| 2026-04-09 | 51.06 | 52.25 | 50.99 | 51.88 | +0.64% | 110,800 |
| 2026-04-08 | 50.99 | 51.75 | 50.71 | 51.55 | +4.31% | 197,700 |
| 2026-04-07 | 49.39 | 49.64 | 48.50 | 49.42 | +0.06% | 136,200 |
| 2026-04-06 | 49.49 | 50.00 | 48.73 | 49.39 | -1.16% | 134,600 |
| 2026-04-02 | 49.62 | 50.27 | 49.16 | 49.97 | -0.08% | 132,000 |
| 2026-04-01 | 49.66 | 50.58 | 49.52 | 50.01 | +0.06% | 135,400 |
| 2026-03-31 | 50.49 | 50.69 | 49.50 | 49.98 | +0.38% | 138,700 |
| 2026-03-30 | 50.00 | 50.43 | 49.50 | 49.79 | +0.61% | 126,300 |
| 2026-03-27 | 49.62 | 50.10 | 49.03 | 49.49 | -1.10% | 110,700 |
| 2026-03-26 | 49.88 | 50.74 | 49.72 | 50.04 | -0.46% | 121,400 |
| 2026-03-25 | 49.57 | 50.33 | 48.60 | 50.27 | +4.06% | 136,600 |
| 2026-03-24 | 46.53 | 48.71 | 46.38 | 48.31 | +2.63% | 198,000 |
| 2026-03-23 | 46.12 | 47.52 | 45.65 | 47.07 | +4.97% | 190,000 |
| 2026-03-20 | 45.36 | 45.44 | 44.16 | 44.84 | -1.12% | 560,200 |
| 2026-03-19 | 44.79 | 45.56 | 44.15 | 45.35 | +0.11% | 200,000 |
| 2026-03-18 | 46.32 | 46.53 | 44.99 | 45.30 | -3.31% | 192,600 |
| 2026-03-17 | 47.43 | 47.78 | 46.65 | 46.85 | -0.23% | 182,900 |
| 2026-03-16 | 47.38 | 48.10 | 46.47 | 46.96 | +0.26% | 125,000 |
| 2026-03-13 | 47.51 | 47.69 | 46.41 | 46.84 | -0.23% | 94,900 |
| 2026-03-12 | 45.99 | 47.02 | 45.97 | 46.95 | +0.66% | 125,900 |
| 2026-03-11 | 47.03 | 47.10 | 46.30 | 46.64 | -1.14% | 89,900 |
| 2026-03-10 | 47.89 | 48.47 | 46.97 | 47.18 | -1.67% | 129,000 |
| 2026-03-09 | 47.01 | 48.36 | 46.35 | 47.98 | -0.04% | 117,500 |
| 2026-03-06 | 47.96 | 48.49 | 47.40 | 48.00 | -1.72% | 137,900 |
| 2026-03-05 | 49.52 | 49.92 | 48.36 | 48.84 | -1.95% | 158,000 |
| 2026-03-04 | 49.71 | 49.93 | 49.30 | 49.81 | +0.81% | 117,400 |
| 2026-03-03 | 48.86 | 49.83 | 48.14 | 49.41 | -2.18% | 168,800 |
| 2026-03-02 | 49.60 | 51.71 | 49.24 | 50.51 | -0.75% | 150,900 |
| 2026-02-27 | 50.49 | 51.43 | 50.04 | 50.89 | -0.86% | 177,900 |
| 2026-02-26 | 50.79 | 52.07 | 50.53 | 51.33 | +1.56% | 214,900 |
| 2026-02-25 | 52.18 | 54.04 | 49.23 | 50.54 | -3.75% | 299,100 |
| 2026-02-24 | 53.65 | 55.13 | 51.92 | 52.51 | -1.91% | 279,800 |
| 2026-02-23 | 60.98 | 60.98 | 52.57 | 53.53 | -20.38% | 399,100 |
| 2026-02-20 | 66.25 | 67.69 | 65.69 | 67.23 | +1.42% | 210,300 |
| 2026-02-19 | 65.81 | 66.35 | 64.86 | 66.29 | +0.27% | 125,100 |
| 2026-02-18 | 66.65 | 67.52 | 65.90 | 66.11 | -0.53% | 144,100 |
| 2026-02-17 | 66.93 | 67.20 | 65.59 | 66.46 | -0.48% | 195,000 |
| 2026-02-13 | 66.60 | 67.03 | 66.07 | 66.78 | +0.42% | 130,300 |
| 2026-02-12 | 66.60 | 68.00 | 65.19 | 66.50 | +0.65% | 165,700 |
| 2026-02-11 | 65.08 | 66.21 | 64.90 | 66.07 | +2.13% | 139,100 |
| 2026-02-10 | 63.38 | 65.08 | 62.75 | 64.69 | +2.50% | 128,600 |
| 2026-02-09 | 62.75 | 63.40 | 62.16 | 63.11 | +0.61% | 90,900 |
| 2026-02-06 | 61.71 | 63.81 | 61.71 | 62.73 | +1.62% | 241,300 |
| 2026-02-05 | 63.43 | 63.43 | 61.21 | 61.73 | -2.89% | 198,800 |
| 2026-02-04 | 59.98 | 63.59 | 59.66 | 63.57 | +7.15% | 312,000 |
| 2026-02-03 | 58.54 | 60.00 | 58.46 | 59.33 | +1.18% | 168,100 |
| 2026-02-02 | 57.51 | 59.00 | 56.97 | 58.64 | +1.79% | 140,100 |
| 2026-01-30 | 56.30 | 58.01 | 56.30 | 57.61 | +1.07% | 194,000 |
| 2026-01-29 | 56.26 | 57.52 | 55.70 | 57.00 | +1.57% | 176,700 |
| 2026-01-28 | 56.39 | 56.56 | 55.45 | 56.12 | -0.04% | 244,800 |
| 2026-01-27 | 55.65 | 56.29 | 55.39 | 56.14 | +0.79% | 227,100 |
| 2026-01-26 | 56.12 | 56.18 | 55.01 | 55.70 | -0.48% | 259,700 |
| 2026-01-23 | 56.41 | 57.13 | 55.66 | 55.97 | +2.32% | 171,600 |
| 2026-01-22 | 53.28 | 54.75 | 53.28 | 54.70 | +2.65% | 158,100 |
| 2026-01-21 | 51.36 | 53.40 | 51.36 | 53.29 | +4.29% | 236,000 |
| 2026-01-20 | 50.57 | 51.22 | 50.37 | 51.10 | -0.93% | 147,100 |
| 2026-01-16 | 51.53 | 51.94 | 50.52 | 51.58 | -0.64% | 206,200 |
| 2026-01-15 | 51.19 | 52.61 | 51.02 | 51.91 | +1.39% | 260,600 |
| 2026-01-14 | 51.30 | 51.95 | 51.16 | 51.20 | +0.08% | 216,500 |
| 2026-01-13 | 52.16 | 52.24 | 51.16 | 51.16 | -1.48% | 215,500 |
| 2026-01-12 | 51.31 | 52.85 | 51.13 | 51.93 | +1.54% | 424,700 |
| 2026-01-09 | 50.49 | 51.51 | 49.99 | 51.14 | +1.23% | 350,600 |
| 2026-01-08 | 49.59 | 51.30 | 49.59 | 50.52 | +0.98% | 254,100 |
| 2026-01-07 | 49.46 | 50.08 | 48.78 | 50.03 | +1.48% | 130,300 |
| 2026-01-06 | 47.29 | 49.70 | 47.29 | 49.30 | +3.59% | 149,700 |
| 2026-01-05 | 47.00 | 48.36 | 46.98 | 47.59 | +0.91% | 127,800 |
| 2026-01-02 | 47.40 | 47.57 | 46.94 | 47.16 | -0.42% | 114,200 |
| 2025-12-31 | 47.37 | 47.53 | 46.88 | 47.36 | -0.02% | 108,800 |
| 2025-12-30 | 47.22 | 47.77 | 46.75 | 47.37 | +0.34% | 108,800 |
| 2025-12-29 | 46.97 | 47.32 | 46.70 | 47.21 | +0.30% | 119,700 |
| 2025-12-26 | 47.01 | 47.28 | 46.76 | 47.07 | -0.04% | 76,700 |
| 2025-12-24 | 46.93 | 47.20 | 46.68 | 47.09 | +1.14% | 47,100 |
| 2025-12-23 | 47.31 | 47.99 | 46.55 | 46.56 | -1.69% | 99,500 |
| 2025-12-22 | 47.41 | 48.65 | 47.23 | 47.36 | -0.38% | 138,000 |
| 2025-12-19 | 48.52 | 48.70 | 47.45 | 47.54 | -2.78% | 415,300 |
| 2025-12-18 | 48.81 | 49.49 | 48.55 | 48.90 | +0.33% | 141,000 |
| 2025-12-17 | 48.31 | 49.31 | 48.31 | 48.74 | +0.68% | 178,100 |
| 2025-12-16 | 48.29 | 48.78 | 47.69 | 48.41 | +0.44% | 187,800 |
| 2025-12-15 | 48.63 | 48.82 | 47.69 | 48.20 | +0.44% | 215,800 |
| 2025-12-12 | 48.53 | 48.53 | 47.73 | 47.99 | -0.37% | 235,800 |
| 2025-12-11 | 46.92 | 48.83 | 46.92 | 48.17 | +2.71% | 139,700 |
| 2025-12-10 | 45.38 | 47.23 | 45.38 | 46.90 | +3.30% | 326,800 |
| 2025-12-09 | 44.53 | 45.81 | 44.53 | 45.40 | +1.77% | 120,800 |
| 2025-12-08 | 45.29 | 45.75 | 44.61 | 44.61 | -1.22% | 141,400 |
| 2025-12-05 | 44.81 | 45.89 | 44.74 | 45.16 | +0.33% | 126,600 |
| 2025-12-04 | 45.50 | 45.98 | 44.92 | 45.01 | -1.94% | 155,100 |
| 2025-12-03 | 45.87 | 46.41 | 45.50 | 45.90 | +1.01% | 160,300 |
| 2025-12-02 | 45.40 | 45.88 | 44.42 | 45.44 | +0.58% | 112,600 |
| 2025-12-01 | 45.11 | 45.83 | 44.84 | 45.18 | -0.33% | 169,100 |
| 2025-11-28 | 45.31 | 45.69 | 44.96 | 45.33 | -0.18% | 59,200 |
| 2025-11-26 | 45.13 | 46.19 | 45.13 | 45.41 | -0.07% | 275,800 |
| 2025-11-25 | 44.37 | 45.92 | 44.37 | 45.44 | +3.37% | 164,800 |
| 2025-11-24 | 43.78 | 44.02 | 43.00 | 43.96 | -0.39% | 202,700 |
| 2025-11-21 | 43.06 | 44.63 | 42.60 | 44.13 | +3.47% | 161,400 |
| 2025-11-20 | 42.58 | 43.16 | 42.36 | 42.65 | +0.64% | 132,200 |
| 2025-11-19 | 42.72 | 43.03 | 42.28 | 42.38 | -1.28% | 170,700 |
| 2025-11-18 | 42.93 | 43.11 | 42.14 | 42.93 | +0.59% | 160,800 |
| 2025-11-17 | 44.18 | 44.18 | 42.56 | 42.68 | -3.37% | 181,100 |
| 2025-11-14 | 43.94 | 44.31 | 43.20 | 44.17 | -0.94% | 128,900 |
| 2025-11-13 | 43.67 | 44.92 | 43.63 | 44.59 | +1.99% | 194,700 |
| 2025-11-12 | 44.52 | 45.35 | 43.60 | 43.72 | -1.69% | 179,900 |
| 2025-11-11 | 44.15 | 44.83 | 43.99 | 44.47 | +1.14% | 178,800 |
| 2025-11-10 | 43.78 | 44.15 | 43.13 | 43.97 | +1.50% | 136,000 |
| 2025-11-07 | 42.98 | 43.71 | 42.93 | 43.32 | +1.29% | 176,100 |
| 2025-11-06 | 43.81 | 44.25 | 42.68 | 42.77 | -2.57% | 197,500 |
| 2025-11-05 | 42.49 | 43.99 | 42.15 | 43.90 | +3.76% | 214,200 |
| 2025-11-04 | 42.25 | 42.73 | 41.82 | 42.31 | -0.52% | 210,100 |
| 2025-11-03 | 43.01 | 43.14 | 42.06 | 42.53 | -1.89% | 295,100 |
| 2025-10-31 | 42.70 | 43.70 | 42.00 | 43.35 | +1.00% | 336,300 |
| 2025-10-30 | 43.81 | 44.69 | 42.80 | 42.92 | -2.85% | 290,700 |
| 2025-10-29 | 43.90 | 45.92 | 43.15 | 44.18 | -0.38% | 432,600 |
| 2025-10-28 | 45.01 | 45.33 | 44.35 | 44.35 | -2.05% | 179,400 |
| 2025-10-27 | 46.08 | 46.40 | 45.28 | 45.28 | -1.86% | 179,600 |
| 2025-10-24 | 46.50 | 46.67 | 45.96 | 46.14 | +0.33% | 148,800 |
| 2025-10-23 | 45.70 | 46.43 | 45.56 | 45.99 | +1.17% | 288,600 |
| 2025-10-22 | 46.32 | 46.51 | 45.32 | 45.46 | -1.73% | 160,200 |
| 2025-10-21 | 45.41 | 46.68 | 45.26 | 46.26 | +1.51% | 169,700 |
| 2025-10-20 | 45.83 | 46.27 | 45.46 | 45.57 | -0.11% | 132,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+11.25%). Worst month: Oct (-9.10%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Stepan Company's (SCL) latest close?
62.03 on 2026-10-16, from the Closelook data lake's daily price record.
What is SCL's 52-week high and low?
68.00 high and 41.82 low over the trailing 52 weeks, as of 2026-10-16.
What is Stepan Company's strongest and weakest month historically?
Historically, SCL's strongest calendar month has been Jan (average +11.25%) and its weakest Oct (average -9.10%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.