Stepan Company Common Stock (SCL)

Historical Prices For Stepan Company Common Stock (SCL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	53.87	54.62	53.41	54.55	72,781	54.55
4/01/2025	54.51	55.02	53.66	54.19	99,230	54.19
3/31/2025	55.15	55.44	54.31	55.04	115,370	55.04
3/28/2025	57.31	57.31	54.89	55.33	79,551	55.33
3/27/2025	57.45	57.47	56.20	57.21	96,133	57.21
3/26/2025	57.52	58.43	56.85	57.37	113,609	57.37
3/25/2025	58.17	58.67	57.12	57.16	136,934	57.16
3/24/2025	58.28	59.05	57.76	58.27	128,052	58.27
3/21/2025	58.21	58.24	56.68	57.91	390,370	57.91
3/20/2025	58.28	59.23	57.73	58.88	119,192	58.88
3/19/2025	58.62	59.05	57.72	58.63	140,549	58.63
3/18/2025	58.20	59.07	58.09	58.71	172,260	58.71
3/17/2025	57.39	59.06	57.10	58.48	208,309	58.48
3/14/2025	57.28	58.54	56.98	57.69	98,928	57.69
3/13/2025	57.07	58.53	56.69	56.84	103,092	56.84
3/12/2025	58.90	59.26	57.12	57.27	103,279	57.27
3/11/2025	58.79	59.41	57.81	59.01	120,962	59.01
3/10/2025	58.63	59.98	57.55	57.93	132,202	57.93
3/07/2025	59.20	59.76	58.61	58.82	96,021	58.82
3/06/2025	58.21	59.62	57.67	59.57	116,762	59.57
3/05/2025	56.95	58.74	56.50	58.41	104,719	58.41
3/04/2025	57.61	57.90	56.65	56.69	103,948	56.69
3/03/2025	61.72	61.72	57.93	58.00	228,150	58.00
2/28/2025	61.72	62.08	60.82	61.76	130,514	61.38
2/27/2025	61.69	62.23	61.12	61.47	156,118	61.09
2/26/2025	63.47	63.74	62.14	62.17	113,114	61.78
2/25/2025	62.91	64.20	62.85	63.37	90,879	62.98
2/24/2025	63.29	63.94	62.30	62.47	144,647	62.08
2/21/2025	64.59	64.67	62.10	62.75	140,619	62.36
2/20/2025	63.03	64.64	62.57	63.91	113,269	63.51
2/19/2025	60.33	63.43	59.55	62.53	161,490	62.14
2/18/2025	61.55	62.50	61.05	62.49	173,325	62.10
2/14/2025	62.82	63.51	61.36	61.72	91,824	61.34
2/13/2025	61.68	62.53	61.52	62.34	70,178	61.95
2/12/2025	61.84	62.15	60.87	61.24	87,054	60.86
2/11/2025	61.20	62.87	61.20	62.73	93,396	62.34
2/10/2025	61.85	61.85	60.95	61.55	140,001	61.17
2/07/2025	62.22	62.22	61.00	61.26	83,097	60.88
2/06/2025	62.68	62.87	61.99	62.66	84,791	62.27
2/05/2025	62.41	62.41	61.29	62.06	121,578	61.67
2/04/2025	60.82	62.47	60.82	62.41	106,836	62.02
2/03/2025	62.40	62.50	60.63	61.16	118,290	60.78
1/31/2025	64.00	64.40	62.86	63.39	501,573	62.99
1/30/2025	64.34	64.82	63.76	64.35	106,283	63.95
1/29/2025	63.94	64.26	63.15	63.72	128,965	63.32
1/28/2025	64.69	64.94	63.74	64.36	100,435	63.96
1/27/2025	62.91	65.89	62.80	64.94	182,901	64.54
1/24/2025	63.36	65.40	62.64	62.80	84,010	62.41
1/23/2025	62.77	63.87	62.32	63.63	112,598	63.23
1/22/2025	65.07	65.78	63.17	63.24	114,113	62.85
1/21/2025	64.12	65.68	64.12	65.59	121,580	65.18
1/17/2025	64.26	64.26	63.09	63.87	107,657	63.47
1/16/2025	63.13	63.72	62.34	63.57	77,355	63.17
1/15/2025	64.42	64.98	63.08	63.52	74,732	63.12
1/14/2025	62.41	63.01	61.74	62.95	94,941	62.56
1/13/2025	60.20	62.30	60.00	62.25	140,661	61.86
1/10/2025	60.91	61.22	59.70	60.26	134,192	59.88
1/08/2025	61.50	62.07	60.74	61.92	129,733	61.53
1/07/2025	63.47	64.50	61.89	62.12	106,238	61.73
1/06/2025	63.82	64.28	63.15	63.53	106,468	63.13
1/03/2025	63.18	63.89	62.06	63.46	124,094	63.06