Get the Stockscreener App
47.99
0.37%
-0.18
Stepan Co Stock (SCL) Price History
The historical daily chart and data for Stepan Co stock (SCL), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $47.99.
- Stepan Co all-time high stock price is $139.30, occurred on May 10, 2021.
- The lowest Stepan Co stock price recorded was $36.34 on December 16, 2014. Since then, Stepan Co's stock price has risen over 32.06% to $47.99 now.
- The 52-week high stock price for SCL is $73.64, representing a 53.46% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for SCL is $41.82, indicating a -12.86% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Stepan Co (SCL) stock in the beginning of 2024 was $124.11. The stock closed the year at $106.46, a loss of over -14.22% for the year.
The table below shows more information about SCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $48.53 | $47.73 | $0.805 | 145,963.0 | -0.37% |
| Dec 11, 2025 | $48.83 | $46.92 | $1.91 | 139,602.0 | +2.71% |
| Dec 10, 2025 | $47.23 | $45.38 | $1.85 | 326,849.0 | +3.30% |
| Dec 09, 2025 | $45.81 | $44.53 | $1.28 | 120,823.0 | +1.77% |
| Dec 08, 2025 | $45.75 | $44.61 | $1.14 | 141,416.0 | -1.22% |
| Dec 05, 2025 | $45.89 | $44.74 | $1.15 | 126,535.0 | +0.33% |
| Dec 04, 2025 | $45.98 | $44.92 | $1.06 | 155,138.0 | -1.94% |
| Dec 03, 2025 | $46.41 | $45.50 | $0.91 | 160,325.0 | +1.01% |
| Dec 02, 2025 | $45.88 | $44.42 | $1.46 | 112,619.0 | +0.58% |
| Dec 01, 2025 | $45.83 | $44.84 | $0.99 | 169,128.0 | -0.33% |
| Nov 28, 2025 | $45.69 | $44.96 | $0.73 | 59,207.0 | -0.18% |
| Nov 26, 2025 | $46.19 | $45.13 | $1.06 | 243,665.0 | -0.07% |
| Nov 25, 2025 | $45.92 | $44.37 | $1.55 | 164,819.0 | +3.37% |
| Nov 24, 2025 | $44.02 | $43.00 | $1.02 | 200,043.0 | -0.39% |
| Nov 21, 2025 | $44.63 | $42.60 | $2.03 | 161,374.0 | +3.47% |
| Nov 20, 2025 | $43.16 | $42.36 | $0.795 | 132,245.0 | +0.64% |
| Nov 19, 2025 | $43.03 | $42.28 | $0.75 | 170,715.0 | -1.28% |
| Nov 18, 2025 | $43.11 | $42.14 | $0.9699 | 160,754.0 | +0.59% |
| Nov 17, 2025 | $44.18 | $42.56 | $1.62 | 181,107.0 | -3.37% |
| Nov 14, 2025 | $44.31 | $43.20 | $1.11 | 128,879.0 | -0.94% |
Stepan Co Stock (SCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stepan Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stepan Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stepan Co Stock (SCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.83 | $44.42 | $4.41 | 1,744,361.0 | +5.87% |
| Nov, 2025 | $46.19 | $41.82 | $4.37 | 3,382,297.0 | +4.57% |
| Oct, 2025 | $50.09 | $42.00 | $8.09 | 3,877,697.0 | -9.12% |
| Sep, 2025 | $50.89 | $46.40 | $4.49 | 3,214,347.0 | -4.66% |
| Aug, 2025 | $52.30 | $47.97 | $4.33 | 3,668,840.0 | -1.46% |
| Jul, 2025 | $60.85 | $47.94 | $12.91 | 2,189,630.0 | -6.98% |
| Jun, 2025 | $57.49 | $52.87 | $4.62 | 1,894,067.0 | +0.53% |
| May, 2025 | $58.24 | $50.00 | $8.24 | 2,892,152.0 | +7.38% |
| Apr, 2025 | $55.02 | $44.23 | $10.80 | 3,348,174.0 | -8.14% |
| Mar, 2025 | $61.72 | $54.31 | $7.41 | 2,669,760.0 | -10.88% |
| Feb, 2025 | $64.67 | $59.55 | $5.12 | 2,049,409.0 | -2.57% |
| Jan, 2025 | $65.90 | $59.70 | $6.20 | 2,587,064.0 | -2.02% |
Stepan Co Stock (SCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.76 | $63.77 | $13.99 | 1,847,201.0 | -15.98% |
| Nov, 2024 | $82.08 | $72.08 | $10.00 | 2,256,104.0 | +6.30% |
| Oct, 2024 | $79.39 | $71.41 | $7.98 | 1,988,394.0 | -6.36% |
| Sep, 2024 | $79.40 | $69.78 | $9.62 | 2,075,985.0 | -0.49% |
| Aug, 2024 | $86.00 | $70.44 | $15.56 | 3,120,576.0 | -8.27% |
| Jul, 2024 | $94.77 | $81.77 | $13.00 | 2,316,173.0 | +0.80% |
| Jun, 2024 | $88.19 | $80.64 | $7.55 | 1,453,559.0 | -3.68% |
| May, 2024 | $90.00 | $82.70 | $7.30 | 1,280,456.0 | +5.04% |
| Apr, 2024 | $90.51 | $81.58 | $8.93 | 1,349,972.0 | -7.83% |
| Mar, 2024 | $91.34 | $85.24 | $6.10 | 1,580,810.0 | +0.94% |
| Feb, 2024 | $94.15 | $86.40 | $7.75 | 1,678,301.0 | -0.08% |
| Jan, 2024 | $95.33 | $86.68 | $8.65 | 1,728,536.0 | -5.58% |
Stepan Co Stock (SCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.68 | $82.18 | $14.50 | 2,763,919.0 | +14.51% |
| Nov, 2023 | $83.67 | $72.89 | $10.78 | 1,957,658.0 | +10.39% |
| Oct, 2023 | $76.87 | $63.60 | $13.27 | 3,123,756.0 | -0.23% |
| Sep, 2023 | $88.59 | $73.12 | $15.47 | 2,747,103.0 | -14.09% |
| Aug, 2023 | $96.14 | $85.19 | $10.95 | 1,820,389.0 | -8.92% |
| Jul, 2023 | $96.97 | $87.35 | $9.62 | 3,858,351.0 | +0.27% |
| Jun, 2023 | $100.5 | $90.70 | $9.77 | 2,519,435.0 | +3.93% |
| May, 2023 | $100.6 | $87.11 | $13.50 | 3,315,963.0 | -0.27% |
| Apr, 2023 | $104.4 | $88.20 | $16.23 | 1,633,826.0 | -10.51% |
| Mar, 2023 | $106.1 | $94.53 | $11.55 | 2,144,174.0 | -1.02% |
| Feb, 2023 | $114.5 | $101.6 | $12.85 | 1,636,543.0 | -5.23% |
| Jan, 2023 | $113.8 | $102.2 | $11.69 | 1,469,166.0 | +3.17% |
1.60%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):