SCL - STEPAN CO
51.42
0.630 1.225%
Share volume: 160,444
Last Updated: 04-17-2026
Consumer Goods/Soap & Other Detergents:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$50.79
0.63
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $51.04 | $51.04 | $52.47 | $52.47 | $51.04 | $51.04 | $51.42 | $51.42 | 160,444 | $159,935.00 |
| 04-16-2026 | $50.27 | $50.27 | $51.20 | $51.20 | $49.95 | $49.95 | $50.79 | $50.79 | 249,903 | $249,903.00 |
| 04-15-2026 | $51.48 | $51.48 | $51.49 | $51.49 | $50.02 | $50.02 | $50.21 | $50.21 | 159,462 | $159,462.00 |
| 04-14-2026 | $52.35 | $52.35 | $52.39 | $52.39 | $51.53 | $51.53 | $51.78 | $51.78 | 93,053 | $93,053.00 |
| 04-13-2026 | $52.52 | $52.52 | $52.54 | $52.54 | $51.28 | $51.28 | $52.39 | $52.39 | 107,752 | $107,752.00 |
| 04-10-2026 | $52.07 | $52.07 | $52.73 | $52.73 | $51.92 | $51.92 | $52.43 | $52.43 | 107,635 | $107,635.00 |
| 04-09-2026 | $51.06 | $51.06 | $52.25 | $52.25 | $50.99 | $50.99 | $51.88 | $51.88 | 110,792 | $110,792.00 |
| 04-08-2026 | $50.99 | $50.99 | $51.75 | $51.75 | $50.71 | $50.71 | $51.55 | $51.55 | 197,738 | $197,738.00 |
| 04-07-2026 | $49.39 | $49.39 | $49.64 | $49.64 | $48.50 | $48.50 | $49.42 | $49.42 | 136,330 | $136,330.00 |
| 04-06-2026 | $49.49 | $49.49 | $50.00 | $50.00 | $48.73 | $48.73 | $49.39 | $49.39 | 134,590 | $134,590.00 |