5 DAY PERFORMANCE
-11.20%
1 MONTH PERFORMANCE
-8.01%
3 MONTH PERFORMANCE
+1.76%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-12.58%
Stepan Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $53.98 | $53.50 (-0.89%) | $54.89 | $53.21 | 112.86 K | $1.22 B |
| 06/18/2026 | $54.21 | $53.94 (-0.5%) | $54.78 | $53.35 | 300.40 K | $1.23 B |
| 06/17/2026 | $54.24 | $53.79 (-0.83%) | $54.97 | $52.91 | 105.60 K | $1.23 B |
| 06/16/2026 | $54.82 | $54.18 (-1.17%) | $55.49 | $53.91 | 117.10 K | $1.24 B |
| 06/15/2026 | $54.77 | $54.47 (-0.55%) | $55.28 | $53.97 | 120.13 K | $1.25 B |
| 06/12/2026 | $53.67 | $54.48 (1.51%) | $54.72 | $53.44 | 109.80 K | $1.25 B |
| 06/11/2026 | $52.41 | $53.15 (1.41%) | $53.18 | $51.89 | 241.97 K | $1.22 B |
| 06/10/2026 | $52.88 | $51.68 (-2.27%) | $53.31 | $51.68 | 184.73 K | $1.18 B |
| 06/09/2026 | $52.13 | $52.40 (0.52%) | $53.29 | $51.79 | 169.20 K | $1.20 B |
| 06/08/2026 | $51.38 | $51.43 (0.1%) | $52.06 | $50.29 | 221.10 K | $1.18 B |
| 06/05/2026 | $51.56 | $51.28 (-0.54%) | $51.92 | $50.90 | 85.30 K | $1.17 B |
| 06/04/2026 | $52.06 | $51.55 (-0.98%) | $52.06 | $50.96 | 84.83 K | $1.18 B |
| 06/03/2026 | $52.05 | $51.61 (-0.85%) | $52.20 | $51.33 | 82.44 K | $1.18 B |
| 06/02/2026 | $52.60 | $52.27 (-0.63%) | $53.71 | $51.37 | 89.24 K | $1.20 B |
| 06/01/2026 | $52.36 | $52.66 (0.57%) | $52.66 | $51.47 | 110.75 K | $1.21 B |
| 05/29/2026 | $53.87 | $52.85 (-1.89%) | $54.16 | $52.83 | 123.13 K | $1.21 B |
| 05/28/2026 | $53.45 | $53.85 (0.75%) | $54.33 | $53.22 | 82.49 K | $1.23 B |
| 05/27/2026 | $53.75 | $53.64 (-0.2%) | $54.46 | $53.35 | 92.23 K | $1.23 B |
| 05/26/2026 | $52.55 | $53.20 (1.24%) | $53.70 | $52.55 | 88.42 K | $1.22 B |
| 05/22/2026 | $51.71 | $52.07 (0.7%) | $52.09 | $51.43 | 104.60 K | $1.19 B |
| 05/21/2026 | $50.38 | $51.40 (2.02%) | $51.64 | $49.35 | 126.90 K | $1.18 B |
| 05/20/2026 | $49.19 | $50.73 (3.13%) | $50.73 | $49.00 | 114.90 K | $1.16 B |
| 05/19/2026 | $49.57 | $49.50 (-0.14%) | $50.09 | $48.74 | 122.73 K | $1.13 B |
| 05/18/2026 | $49.18 | $49.80 (1.26%) | $50.27 | $48.73 | 116.33 K | $1.14 B |
| 05/15/2026 | $50.20 | $49.19 (-2.01%) | $50.44 | $48.94 | 120.30 K | $1.13 B |
| 05/14/2026 | $51.17 | $50.47 (-1.37%) | $51.21 | $50.27 | 77.01 K | $1.16 B |
| 05/13/2026 | $51.08 | $50.61 (-0.92%) | $51.21 | $50.28 | 133.10 K | $1.16 B |
| 05/12/2026 | $51.86 | $51.10 (-1.47%) | $51.86 | $50.68 | 153.02 K | $1.17 B |
| 05/11/2026 | $52.85 | $51.92 (-1.76%) | $53.29 | $51.87 | 121.10 K | $1.19 B |
| 05/08/2026 | $52.29 | $52.93 (1.22%) | $53.01 | $51.28 | 103.40 K | $1.21 B |
| 05/07/2026 | $53.52 | $51.90 (-3.03%) | $53.54 | $51.87 | 116.00 K | $1.19 B |
| 05/06/2026 | $53.03 | $52.89 (-0.26%) | $53.26 | $51.01 | 114.83 K | $1.21 B |
| 05/05/2026 | $51.00 | $52.29 (2.53%) | $52.38 | $50.67 | 142.63 K | $1.20 B |
| 05/04/2026 | $51.11 | $50.79 (-0.63%) | $51.11 | $49.35 | 179.71 K | $1.16 B |
| 05/01/2026 | $50.35 | $51.59 (2.46%) | $52.11 | $48.55 | 214.30 K | $1.18 B |
| 04/30/2026 | $48.99 | $50.03 (2.12%) | $50.23 | $48.83 | 508.30 K | $1.15 B |
| 04/29/2026 | $49.14 | $48.93 (-0.43%) | $50.40 | $48.33 | 196.00 K | $1.12 B |
| 04/28/2026 | $50.67 | $49.33 (-2.64%) | $51.99 | $48.52 | 175.80 K | $1.13 B |
| 04/27/2026 | $52.06 | $52.66 (1.15%) | $52.74 | $51.76 | 190.94 K | $1.21 B |
| 04/24/2026 | $51.37 | $52.06 (1.34%) | $52.55 | $50.93 | 139.73 K | $1.19 B |
| 04/23/2026 | $51.10 | $51.77 (1.31%) | $51.89 | $50.90 | 83.54 K | $1.18 B |
| 04/22/2026 | $51.71 | $51.04 (-1.3%) | $52.06 | $51.03 | 91.84 K | $1.17 B |
| 04/21/2026 | $51.66 | $51.25 (-0.79%) | $52.20 | $50.60 | 114.30 K | $1.17 B |
| 04/20/2026 | $51.28 | $51.56 (0.55%) | $51.76 | $51.16 | 77.32 K | $1.18 B |
| 04/17/2026 | $51.04 | $51.42 (0.74%) | $52.47 | $51.04 | 160.44 K | $1.18 B |
| 04/16/2026 | $50.27 | $50.79 (1.03%) | $51.20 | $49.95 | 249.90 K | $1.16 B |
| 04/15/2026 | $51.48 | $50.21 (-2.47%) | $51.49 | $50.02 | 159.50 K | $1.15 B |
| 04/14/2026 | $52.35 | $51.78 (-1.09%) | $52.39 | $51.53 | 93.10 K | $1.19 B |
| 04/13/2026 | $52.52 | $52.39 (-0.25%) | $52.54 | $51.28 | 107.80 K | $1.20 B |
| 04/10/2026 | $52.07 | $52.43 (0.69%) | $52.73 | $51.92 | 107.64 K | $1.20 B |
| 04/09/2026 | $51.06 | $51.88 (1.61%) | $52.25 | $50.99 | 110.80 K | $1.19 B |
| 04/08/2026 | $50.99 | $51.55 (1.1%) | $51.75 | $50.71 | 197.74 K | $1.18 B |
| 04/07/2026 | $49.39 | $49.42 (0.06%) | $49.64 | $48.50 | 136.33 K | $1.13 B |
| 04/06/2026 | $49.49 | $49.39 (-0.2%) | $50.00 | $48.73 | 134.60 K | $1.13 B |
| 04/02/2026 | $49.62 | $49.97 (0.71%) | $50.27 | $49.16 | 132.00 K | $1.14 B |
| 04/01/2026 | $49.66 | $50.01 (0.7%) | $50.58 | $49.52 | 135.42 K | $1.14 B |
| 03/31/2026 | $50.49 | $49.98 (-1.01%) | $50.69 | $49.50 | 138.71 K | $1.14 B |
| 03/30/2026 | $50.00 | $49.79 (-0.42%) | $50.43 | $49.50 | 126.30 K | $1.14 B |
| 03/27/2026 | $49.62 | $49.49 (-0.26%) | $50.10 | $49.03 | 110.72 K | $1.13 B |
| 03/26/2026 | $49.88 | $50.04 (0.32%) | $50.74 | $49.72 | 121.40 K | $1.15 B |
| 03/25/2026 | $49.57 | $50.27 (1.41%) | $50.33 | $48.60 | 136.64 K | $1.15 B |
| 03/24/2026 | $46.53 | $48.31 (3.83%) | $48.71 | $46.38 | 198.00 K | $1.11 B |
| 03/23/2026 | $46.12 | $47.07 (2.06%) | $47.52 | $45.65 | 190.05 K | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
