Education
About Us
Working with TipRanks
Follow Us
Stepan Company (SCL)
:SCL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 21, 2025
47.05
47.52
46.07
47.16
47.16
-0.46%
162,218
1.21
Apr 17, 2025
46.98
47.89
46.98
47.38
47.38
+0.87%
102,260
0.77
Apr 16, 2025
47.49
47.91
46.23
46.97
46.97
-1.32%
105,113
0.79
Apr 15, 2025
47.67
48.00
47.29
47.60
47.60
-0.77%
112,931
0.85
Apr 14, 2025
48.50
48.57
47.05
47.97
47.97
-0.21%
112,575
0.85
Apr 11, 2025
47.59
48.45
46.33
48.07
48.07
+1.03%
133,675
1.01
Apr 10, 2025
48.06
48.06
45.70
47.58
47.58
-4.25%
162,631
1.23
Apr 09, 2025
44.97
50.32
44.23
49.69
49.69
+9.79%
181,781
1.39
Apr 08, 2025
48.65
49.22
44.68
45.26
45.26
-5.06%
136,525
1.04
Apr 07, 2025
47.00
50.04
45.94
47.67
47.67
-1.63%
176,329
1.36
Apr 04, 2025
48.07
48.90
46.52
48.46
48.46
-2.85%
184,812
1.43
Apr 03, 2025
52.76
52.76
49.55
49.88
49.88
-8.56%
147,147
1.14
Apr 02, 2025
53.87
54.62
53.42
54.55
54.55
+0.66%
72,781
0.56
Apr 01, 2025
54.51
55.03
53.67
54.19
54.19
-1.54%
99,230
0.76
Mar 31, 2025
55.15
55.44
54.31
55.04
55.04
-0.52%
115,370
0.88
Mar 28, 2025
57.31
57.31
54.89
55.33
55.33
-3.29%
79,551
0.61
Mar 27, 2025
57.45
57.47
56.20
57.21
57.21
-0.28%
96,133
0.73
Mar 26, 2025
57.52
58.43
56.86
57.37
57.37
+0.37%
113,609
0.85
Mar 25, 2025
58.17
58.67
57.12
57.16
57.16
-1.90%
136,934
1.02
Mar 24, 2025
58.28
59.05
57.76
58.27
58.27
+0.62%
128,052
0.95
Mar 21, 2025
58.21
58.24
56.68
57.91
57.91
-1.65%
390,370
3.01
Mar 20, 2025
58.28
59.24
57.73
58.88
58.88
+0.43%
119,192
0.93
Mar 19, 2025
58.62
59.05
57.72
58.63
58.63
-0.14%
140,549
1.10
Mar 18, 2025
58.20
59.07
58.10
58.71
58.71
+0.39%
172,260
1.37
Mar 17, 2025
57.39
59.06
57.10
58.48
58.48
+1.37%
208,309
1.68
Mar 14, 2025
57.28
58.54
56.98
57.69
57.69
+1.50%
98,928
0.80
Mar 13, 2025
57.07
58.54
56.69
56.84
56.84
-0.75%
103,092
0.83
Mar 12, 2025
58.90
59.26
57.12
57.27
57.27
-2.95%
103,279
0.84
Mar 11, 2025
58.79
59.41
57.81
59.01
59.01
+1.86%
120,962
0.99
Mar 10, 2025
58.63
59.98
57.56
57.93
57.93
-1.51%
132,202
1.09
Mar 07, 2025
59.20
59.76
58.61
58.82
58.82
-1.26%
96,021
0.79
Mar 06, 2025
58.21
59.62
57.67
59.57
59.57
+1.99%
116,762
0.96
Mar 05, 2025
56.95
58.74
56.50
58.41
58.41
+3.03%
104,719
0.86
Mar 04, 2025
57.61
57.90
56.65
56.69
56.69
-2.26%
103,948
0.85
Mar 03, 2025
61.72
61.72
57.93
58.00
58.00
-5.50%
228,150
1.86
Feb 28, 2025
61.72
62.08
60.82
61.76
61.38
+1.10%
130,514
1.06
Feb 27, 2025
61.69
62.23
61.12
61.47
61.09
-0.51%
156,118
1.28
Feb 26, 2025
63.47
63.74
62.14
62.17
61.78
-1.28%
113,114
0.94
Feb 25, 2025
62.91
64.21
62.85
63.37
62.97
+2.08%
90,879
0.73
Feb 24, 2025
63.29
63.94
62.30
62.47
62.08
+0.18%
144,647
1.16
Feb 21, 2025
64.59
64.67
62.10
62.75
62.36
-1.20%
140,619
1.14
Feb 20, 2025
63.03
64.64
62.57
63.91
63.51
+2.85%
113,269
0.91
Feb 19, 2025
60.33
63.43
59.55
62.53
62.14
+0.69%
161,490
1.32
Feb 18, 2025
61.55
62.50
61.05
62.49
62.10
+1.88%
173,325
1.43
Feb 14, 2025
62.82
63.51
61.36
61.72
61.34
-0.37%
91,824
0.76
Feb 13, 2025
61.68
62.53
61.53
62.34
61.95
+2.44%
70,178
0.58
Feb 12, 2025
61.84
62.15
60.87
61.24
60.86
-1.76%
87,054
0.72
Feb 11, 2025
61.20
62.87
61.20
62.73
62.34
+2.56%
93,396
0.76
Feb 10, 2025
61.85
61.85
60.95
61.55
61.17
+1.10%
140,001
1.14
Feb 07, 2025
62.22
62.22
61.00
61.26
60.88
-1.62%
83,097
0.67
Rows: