Stepan Company Common Stock (SCL)
64.17
-0.18 (-0.29%)
Stepan Company is a leading manufacturer of specialty and intermediate chemicals, primarily serving the consumer and industrial markets
The company produces a diverse range of products, including surfactants, which are used in personal care, household and industrial cleaning products, and agricultural chemicals. In addition to surfactants, Stepan manufactures polymers, meal and other ingredients that are vital in various applications, such as food, textiles, and coatings. With a strong commitment to sustainability and innovation, Stepan Company focuses on developing high-performance chemicals that enhance product efficacy while minimizing environmental impact.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 64.34 | 64.82 | 63.76 | 64.35 | 106,283 | 64.35 |
| 1/29/2025 | 63.94 | 64.26 | 63.15 | 63.72 | 128,965 | 63.72 |
| 1/28/2025 | 64.69 | 64.94 | 63.74 | 64.36 | 100,435 | 64.36 |
| 1/27/2025 | 62.91 | 65.89 | 62.80 | 64.94 | 182,901 | 64.94 |
| 1/24/2025 | 63.36 | 65.40 | 62.64 | 62.80 | 84,010 | 62.80 |
| 1/23/2025 | 62.77 | 63.87 | 62.32 | 63.63 | 112,598 | 63.63 |
| 1/22/2025 | 65.07 | 65.78 | 63.17 | 63.24 | 114,113 | 63.24 |
| 1/21/2025 | 64.12 | 65.68 | 64.12 | 65.59 | 121,580 | 65.59 |
| 1/17/2025 | 64.26 | 64.26 | 63.09 | 63.87 | 107,657 | 63.87 |
| 1/16/2025 | 63.13 | 63.72 | 62.34 | 63.57 | 77,355 | 63.57 |
| 1/15/2025 | 64.42 | 64.98 | 63.08 | 63.52 | 74,732 | 63.52 |
| 1/14/2025 | 62.41 | 63.01 | 61.74 | 62.95 | 94,941 | 62.95 |
| 1/13/2025 | 60.20 | 62.30 | 60.00 | 62.25 | 140,661 | 62.25 |
| 1/10/2025 | 60.91 | 61.22 | 59.70 | 60.26 | 134,192 | 60.26 |
| 1/08/2025 | 61.50 | 62.07 | 60.74 | 61.92 | 129,733 | 61.92 |
| 1/07/2025 | 63.47 | 64.50 | 61.89 | 62.12 | 106,238 | 62.12 |
| 1/06/2025 | 63.82 | 64.28 | 63.15 | 63.53 | 106,468 | 63.53 |
| 1/03/2025 | 63.18 | 63.89 | 62.06 | 63.46 | 124,094 | 63.46 |
| 1/02/2025 | 64.80 | 65.90 | 63.18 | 63.18 | 125,749 | 63.18 |
| 12/31/2024 | 64.61 | 0.00 | 64.70 | 64.70 | 0 | 64.70 |
| 12/30/2024 | 64.99 | 65.12 | 63.77 | 64.61 | 121,087 | 64.61 |
| 12/27/2024 | 66.91 | 67.45 | 64.67 | 65.26 | 156,630 | 65.26 |
| 12/26/2024 | 66.87 | 67.34 | 66.33 | 67.08 | 167,258 | 67.08 |
| 12/24/2024 | 67.00 | 67.59 | 66.78 | 67.42 | 36,120 | 67.42 |
| 12/23/2024 | 66.80 | 67.79 | 66.19 | 66.82 | 110,184 | 66.82 |
| 12/20/2024 | 67.17 | 68.79 | 67.00 | 67.12 | 273,517 | 67.12 |
| 12/19/2024 | 68.51 | 70.22 | 67.37 | 67.95 | 92,861 | 67.95 |
| 12/18/2024 | 71.92 | 72.13 | 67.89 | 68.33 | 142,201 | 68.33 |
| 12/17/2024 | 72.55 | 72.95 | 71.00 | 71.50 | 106,989 | 71.50 |
| 12/16/2024 | 73.17 | 73.64 | 72.63 | 72.68 | 60,774 | 72.68 |
| 12/13/2024 | 73.82 | 74.02 | 72.57 | 73.56 | 54,155 | 73.56 |
| 12/12/2024 | 75.65 | 75.65 | 74.07 | 74.14 | 60,185 | 74.14 |
| 12/11/2024 | 75.61 | 76.10 | 74.92 | 75.50 | 125,259 | 75.50 |
| 12/10/2024 | 75.93 | 76.41 | 74.30 | 75.34 | 87,980 | 75.34 |
| 12/09/2024 | 75.81 | 77.76 | 75.45 | 75.56 | 92,441 | 75.56 |
| 12/06/2024 | 75.13 | 75.13 | 73.88 | 74.91 | 56,211 | 74.91 |
| 12/05/2024 | 75.37 | 75.37 | 73.71 | 74.28 | 70,538 | 74.28 |
| 12/04/2024 | 75.05 | 75.70 | 74.86 | 75.61 | 63,055 | 75.61 |
| 12/03/2024 | 77.13 | 77.13 | 74.95 | 75.18 | 106,364 | 75.18 |
| 12/02/2024 | 76.66 | 77.53 | 75.59 | 77.02 | 92,736 | 77.02 |
| 11/29/2024 | 75.92 | 76.90 | 74.84 | 76.90 | 106,923 | 76.90 |
| 11/27/2024 | 76.30 | 76.81 | 75.33 | 76.09 | 160,861 | 75.70 |
| 11/26/2024 | 77.75 | 78.44 | 75.83 | 76.02 | 246,848 | 75.64 |
| 11/25/2024 | 77.48 | 79.11 | 77.48 | 77.80 | 153,488 | 77.41 |
| 11/22/2024 | 76.45 | 77.28 | 75.41 | 76.85 | 90,781 | 76.46 |
| 11/21/2024 | 75.54 | 76.28 | 75.20 | 76.00 | 67,115 | 75.62 |
| 11/20/2024 | 74.84 | 75.43 | 73.11 | 75.35 | 311,840 | 74.97 |
| 11/19/2024 | 75.02 | 75.39 | 74.11 | 75.31 | 133,471 | 74.93 |
| 11/18/2024 | 75.14 | 75.42 | 74.12 | 75.26 | 114,745 | 74.88 |
| 11/15/2024 | 76.49 | 76.65 | 74.69 | 74.74 | 118,712 | 74.36 |
| 11/14/2024 | 76.79 | 77.07 | 75.33 | 75.90 | 76,803 | 75.52 |
| 11/13/2024 | 77.92 | 78.09 | 76.28 | 76.40 | 83,761 | 76.01 |
| 11/12/2024 | 78.48 | 79.86 | 77.05 | 77.07 | 77,365 | 76.68 |
| 11/11/2024 | 79.96 | 80.36 | 79.43 | 79.53 | 79,846 | 79.13 |
| 11/08/2024 | 79.57 | 79.83 | 78.90 | 79.05 | 94,229 | 78.65 |
| 11/07/2024 | 80.71 | 80.84 | 78.19 | 79.24 | 152,968 | 78.84 |
| 11/06/2024 | 78.32 | 82.08 | 77.80 | 81.08 | 190,165 | 80.67 |
| 11/05/2024 | 72.35 | 74.56 | 72.30 | 74.34 | 91,888 | 73.96 |
| 11/04/2024 | 72.54 | 73.69 | 72.31 | 72.83 | 90,682 | 72.46 |
| 11/01/2024 | 72.56 | 73.47 | 72.08 | 72.89 | 155,256 | 72.52 |
| 10/31/2024 | 74.07 | 74.40 | 72.16 | 72.34 | 134,508 | 71.97 |