Stepan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.55	56.24	54.89	55.41	55.41	0.27%	226,662
Jun 26, 2025	54.97	55.52	54.97	55.26	55.26	1.28%	58,997
Jun 25, 2025	54.99	55.08	53.61	54.56	54.56	-1.18%	144,083
Jun 24, 2025	55.11	56.15	55.04	55.21	55.21	0.77%	84,232
Jun 23, 2025	53.71	54.94	53.63	54.79	54.79	1.92%	75,242
Jun 20, 2025	54.56	54.93	53.59	53.76	53.76	-0.88%	162,560
Jun 18, 2025	53.73	55.26	53.49	54.24	54.24	0.33%	81,044
Jun 17, 2025	54.71	55.01	54.03	54.06	54.06	-1.64%	74,787
Jun 16, 2025	55.19	55.51	54.72	54.96	54.96	0.99%	66,075
Jun 13, 2025	54.57	55.44	54.37	54.42	54.42	-2.26%	83,641
Jun 12, 2025	55.81	56.40	55.19	55.68	55.68	-1.50%	64,684
Jun 11, 2025	57.05	57.49	56.06	56.53	56.53	-0.28%	72,965
Jun 10, 2025	56.44	57.47	56.44	56.69	56.69	1.38%	71,596
Jun 9, 2025	55.29	56.41	55.29	55.92	55.92	2.14%	76,074
Jun 6, 2025	55.08	55.22	54.07	54.75	54.75	1.11%	85,880
Jun 5, 2025	54.71	55.29	54.07	54.15	54.15	-1.06%	78,112
Jun 4, 2025	54.66	54.97	54.00	54.73	54.73	0.53%	80,502
Jun 3, 2025	52.93	54.65	52.93	54.44	54.44	2.93%	108,342
Jun 2, 2025	54.01	54.32	52.87	52.89	52.89	-2.58%	148,066
May 30, 2025	54.97	55.00	53.98	54.29	54.29	-2.20%	134,281
May 29, 2025	55.65	55.85	54.94	55.51	55.12	0.69%	239,523
May 28, 2025	56.10	56.85	54.95	55.13	54.74	-2.36%	119,661
May 27, 2025	55.57	56.59	55.21	56.46	56.06	3.73%	112,972
May 23, 2025	53.71	54.49	53.55	54.43	54.05	-0.82%	177,998
May 22, 2025	53.86	55.36	53.70	54.88	54.49	1.91%	130,747
May 21, 2025	55.15	55.34	53.80	53.85	53.47	-3.41%	99,575
May 20, 2025	55.43	55.94	55.28	55.75	55.36	0.27%	91,318
May 19, 2025	55.48	56.31	55.04	55.60	55.21	-0.84%	77,926
May 16, 2025	55.29	56.19	54.95	56.07	55.68	1.43%	164,795
May 15, 2025	54.33	55.54	54.16	55.28	54.89	1.23%	127,077
May 14, 2025	54.63	55.22	53.70	54.61	54.23	-0.67%	132,773
May 13, 2025	56.05	56.05	54.89	54.98	54.59	-1.58%	93,327
May 12, 2025	56.34	58.24	55.69	55.86	55.47	3.64%	172,433
May 9, 2025	54.18	54.79	53.74	53.90	53.52	-0.96%	102,851
May 8, 2025	54.13	55.14	53.41	54.42	54.04	1.68%	95,767
May 7, 2025	54.39	54.90	53.14	53.52	53.14	-0.07%	99,078
May 6, 2025	53.30	53.77	52.11	53.56	53.18	-0.02%	148,688
May 5, 2025	54.39	54.75	53.47	53.57	53.19	-2.28%	132,556
May 2, 2025	54.05	55.30	53.36	54.82	54.43	2.60%	243,540
May 1, 2025	50.60	53.71	50.00	53.43	53.05	5.68%	321,641
Apr 30, 2025	50.43	51.02	48.50	50.56	50.20	-2.02%	183,798
Apr 29, 2025	51.16	53.86	50.31	51.60	51.24	7.08%	235,873
Apr 28, 2025	48.28	48.94	47.49	48.19	47.85	-0.10%	201,460
Apr 25, 2025	48.09	48.34	47.57	48.24	47.90	-0.76%	145,736
Apr 24, 2025	48.55	48.95	47.95	48.61	48.27	-0.02%	183,697
Apr 23, 2025	50.32	51.52	48.40	48.62	48.28	-0.84%	343,066
Apr 22, 2025	47.58	49.31	46.97	49.03	48.69	3.97%	181,838
Apr 21, 2025	47.05	47.52	46.07	47.16	46.83	-0.46%	162,218
Apr 17, 2025	46.98	47.89	46.98	47.38	47.05	0.87%	102,260
Apr 16, 2025	47.49	47.91	46.23	46.97	46.64	-1.32%	105,113