SCL - STEPAN CO
49.41
-1.100 -2.226%
Share volume: 167,145
Last Updated: 03-03-2026
Consumer Goods/Soap & Other Detergents:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$50.51
-1.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $48.86 | $48.86 | $49.83 | $49.83 | $48.14 | $48.14 | $49.41 | $49.41 | 167,145 | $167,145.00 |
| 03-02-2026 | $49.60 | $49.60 | $51.71 | $51.71 | $49.24 | $49.24 | $50.51 | $50.51 | 150,890 | $150,890.00 |
| 02-27-2026 | $50.49 | $50.10 | $51.43 | $51.03 | $50.04 | $49.65 | $50.89 | $50.50 | 177,857 | $177,857.00 |
| 02-26-2026 | $50.79 | $50.79 | $52.07 | $52.07 | $50.53 | $50.53 | $51.33 | $51.33 | 214,920 | $214,920.00 |
| 02-25-2026 | $52.18 | $52.18 | $54.04 | $54.04 | $49.23 | $49.23 | $50.54 | $50.54 | 299,055 | $299,055.00 |
| 02-24-2026 | $53.65 | $53.65 | $55.13 | $55.13 | $51.92 | $51.92 | $52.51 | $52.51 | 279,813 | $279,813.00 |
| 02-23-2026 | $60.98 | $60.98 | $60.98 | $60.98 | $52.57 | $52.57 | $53.53 | $53.53 | 399,068 | $399,068.00 |
| 02-20-2026 | $66.25 | $66.25 | $67.69 | $67.69 | $65.69 | $65.69 | $67.23 | $67.23 | 210,265 | $210,265.00 |
| 02-19-2026 | $65.81 | $65.81 | $66.35 | $66.35 | $64.86 | $64.86 | $66.29 | $66.29 | 125,154 | $125,154.00 |
| 02-18-2026 | $66.65 | $66.65 | $67.52 | $67.52 | $65.90 | $65.90 | $66.11 | $66.11 | 144,149 | $144,149.00 |