Stepan (SCL)
NYSE: SCL
· Real-Time Price · USD
49.14
0.35 (0.72%)
At close: Oct 03, 2025, 3:59 PM
49.49
0.71%
After-hours: Oct 03, 2025, 06:16 PM EDT
SCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.97 | 50.09 | 48.84 | 49.13 | 49.13 | 0.70% | 147,617 |
| Oct 2, 2025 | 47.56 | 49.06 | 47.56 | 48.79 | 48.79 | 2.31% | 117,100 |
| Oct 1, 2025 | 47.50 | 48.32 | 47.09 | 47.69 | 47.69 | -0.02% | 120,006 |
| Sep 30, 2025 | 47.29 | 47.78 | 47.10 | 47.70 | 47.70 | 0.85% | 95,600 |
| Sep 29, 2025 | 47.30 | 47.59 | 46.40 | 47.30 | 47.30 | 0.15% | 178,400 |
| Sep 26, 2025 | 46.79 | 47.46 | 46.62 | 47.23 | 47.23 | 1.70% | 146,303 |
| Sep 25, 2025 | 47.43 | 47.60 | 46.43 | 46.44 | 46.44 | -2.35% | 158,200 |
| Sep 24, 2025 | 47.25 | 48.24 | 47.20 | 47.56 | 47.56 | 0.76% | 181,049 |
| Sep 23, 2025 | 48.04 | 48.99 | 47.16 | 47.20 | 47.20 | -1.69% | 141,000 |
| Sep 22, 2025 | 48.17 | 48.64 | 47.50 | 48.01 | 48.01 | -1.13% | 142,200 |
| Sep 19, 2025 | 50.11 | 50.11 | 48.56 | 48.56 | 48.56 | -2.69% | 386,405 |
| Sep 18, 2025 | 49.06 | 50.29 | 48.84 | 49.90 | 49.90 | 2.11% | 156,500 |
| Sep 17, 2025 | 48.90 | 50.77 | 48.52 | 48.87 | 48.87 | 0.16% | 178,200 |
| Sep 16, 2025 | 48.41 | 48.95 | 47.69 | 48.79 | 48.79 | 0.27% | 187,042 |
| Sep 15, 2025 | 48.34 | 49.01 | 47.93 | 48.66 | 48.66 | 1.14% | 178,900 |
| Sep 12, 2025 | 49.25 | 49.25 | 48.07 | 48.11 | 48.11 | -2.83% | 82,600 |
| Sep 11, 2025 | 47.87 | 49.56 | 47.87 | 49.51 | 49.51 | 3.02% | 166,441 |
| Sep 10, 2025 | 48.53 | 48.71 | 47.77 | 48.06 | 48.06 | -1.50% | 174,027 |
| Sep 9, 2025 | 50.00 | 50.00 | 48.62 | 48.79 | 48.79 | -2.48% | 110,000 |
| Sep 8, 2025 | 50.17 | 50.17 | 49.00 | 50.03 | 50.03 | -0.24% | 107,000 |
Page 1 of 136