5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
+14.89%
3 MONTH PERFORMANCE
-2.01%
6 MONTH PERFORMANCE
-10.25%
YEAR-TO-DATE PERFORMANCE
-24.05%
1 YEAR PERFORMANCE
-34.40%
Stepan Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $44.81 | $45.16 (0.78%) | $45.89 | $44.74 | 126.60 K | $1.03 B |
| 12/04/2025 | $45.50 | $45.01 (-1.08%) | $45.98 | $44.92 | 155.14 K | $1.03 B |
| 12/03/2025 | $45.87 | $45.90 (0.07%) | $46.41 | $45.50 | 160.33 K | $1.05 B |
| 12/02/2025 | $45.40 | $45.44 (0.09%) | $45.88 | $44.42 | 112.62 K | $1.04 B |
| 12/01/2025 | $45.11 | $45.18 (0.16%) | $45.83 | $44.84 | 169.13 K | $1.03 B |
| 11/28/2025 | $45.31 | $45.33 (0.04%) | $45.69 | $44.96 | 59.21 K | $1.04 B |
| 11/26/2025 | $45.13 | $45.41 (0.62%) | $46.19 | $45.13 | 275.83 K | $1.04 B |
| 11/25/2025 | $44.37 | $45.44 (2.41%) | $45.92 | $44.37 | 164.82 K | $1.04 B |
| 11/24/2025 | $43.78 | $43.96 (0.41%) | $44.02 | $43.00 | 202.70 K | $1.01 B |
| 11/21/2025 | $43.06 | $44.13 (2.48%) | $44.63 | $42.60 | 161.40 K | $1.01 B |
| 11/20/2025 | $42.58 | $42.65 (0.16%) | $43.16 | $42.36 | 132.25 K | $975.36 M |
| 11/19/2025 | $42.72 | $42.38 (-0.8%) | $43.03 | $42.28 | 170.72 K | $969.19 M |
| 11/18/2025 | $42.93 | $42.93 (0%) | $43.11 | $42.14 | 160.80 K | $981.77 M |
| 11/17/2025 | $44.18 | $42.68 (-3.4%) | $44.18 | $42.56 | 181.11 K | $976.05 M |
| 11/14/2025 | $43.94 | $44.17 (0.52%) | $44.31 | $43.20 | 128.90 K | $1.01 B |
| 11/13/2025 | $43.67 | $44.59 (2.11%) | $44.92 | $43.63 | 194.74 K | $1.02 B |
| 11/12/2025 | $44.52 | $43.72 (-1.8%) | $45.35 | $43.60 | 179.90 K | $999.83 M |
| 11/11/2025 | $44.15 | $44.47 (0.72%) | $44.83 | $43.99 | 178.84 K | $1.02 B |
| 11/10/2025 | $43.78 | $43.97 (0.43%) | $44.15 | $43.13 | 136.00 K | $1.01 B |
| 11/07/2025 | $42.98 | $43.32 (0.79%) | $43.71 | $42.93 | 176.12 K | $990.69 M |
| 11/06/2025 | $43.81 | $42.77 (-2.37%) | $44.25 | $42.68 | 197.54 K | $978.11 M |
| 11/05/2025 | $42.49 | $43.90 (3.32%) | $43.99 | $42.15 | 214.20 K | $1.00 B |
| 11/04/2025 | $42.25 | $42.31 (0.14%) | $42.73 | $41.82 | 210.10 K | $967.59 M |
| 11/03/2025 | $43.01 | $42.53 (-1.12%) | $43.14 | $42.06 | 295.12 K | $972.62 M |
| 10/31/2025 | $42.70 | $43.35 (1.52%) | $43.70 | $42.00 | 336.30 K | $991.37 M |
| 10/30/2025 | $43.81 | $42.92 (-2.03%) | $44.69 | $42.80 | 290.71 K | $981.54 M |
| 10/29/2025 | $43.90 | $44.18 (0.64%) | $45.92 | $43.15 | 432.60 K | $1.01 B |
| 10/28/2025 | $45.01 | $44.35 (-1.47%) | $45.33 | $44.35 | 179.40 K | $1.01 B |
| 10/27/2025 | $46.08 | $45.28 (-1.74%) | $46.40 | $45.28 | 179.60 K | $1.04 B |
| 10/24/2025 | $46.50 | $46.14 (-0.77%) | $46.67 | $45.96 | 148.80 K | $1.06 B |
| 10/23/2025 | $45.70 | $45.99 (0.63%) | $46.43 | $45.56 | 288.60 K | $1.05 B |
| 10/22/2025 | $46.32 | $45.46 (-1.86%) | $46.51 | $45.32 | 160.20 K | $1.04 B |
| 10/21/2025 | $45.41 | $46.26 (1.87%) | $46.68 | $45.26 | 169.70 K | $1.06 B |
| 10/20/2025 | $45.83 | $45.57 (-0.57%) | $46.27 | $45.46 | 132.74 K | $1.04 B |
| 10/17/2025 | $46.01 | $45.62 (-0.85%) | $46.49 | $45.60 | 134.50 K | $1.04 B |
| 10/16/2025 | $46.99 | $46.23 (-1.62%) | $47.03 | $46.22 | 135.50 K | $1.06 B |
| 10/15/2025 | $47.11 | $47.10 (-0.02%) | $48.04 | $46.57 | 172.64 K | $1.08 B |
| 10/14/2025 | $46.34 | $46.95 (1.32%) | $47.30 | $46.26 | 157.30 K | $1.07 B |
| 10/13/2025 | $47.62 | $47.50 (-0.25%) | $48.32 | $47.30 | 95.14 K | $1.09 B |
| 10/10/2025 | $48.21 | $47.20 (-2.1%) | $48.90 | $47.10 | 87.30 K | $1.08 B |
| 10/09/2025 | $48.70 | $48.13 (-1.17%) | $48.91 | $47.90 | 77.94 K | $1.10 B |
| 10/08/2025 | $47.61 | $48.78 (2.46%) | $48.83 | $47.23 | 94.40 K | $1.12 B |
| 10/07/2025 | $48.49 | $47.70 (-1.63%) | $48.49 | $47.68 | 116.84 K | $1.09 B |
| 10/06/2025 | $49.23 | $48.63 (-1.22%) | $49.67 | $48.63 | 103.61 K | $1.11 B |
| 10/03/2025 | $48.97 | $49.13 (0.33%) | $50.09 | $48.84 | 147.72 K | $1.12 B |
| 10/02/2025 | $47.56 | $48.79 (2.59%) | $49.06 | $47.56 | 117.10 K | $1.12 B |
| 10/01/2025 | $47.50 | $47.69 (0.4%) | $48.32 | $47.09 | 120.01 K | $1.09 B |
| 09/30/2025 | $47.29 | $47.70 (0.87%) | $47.78 | $47.10 | 95.60 K | $1.09 B |
| 09/29/2025 | $47.30 | $47.30 (0%) | $47.59 | $46.40 | 178.40 K | $1.08 B |
| 09/26/2025 | $46.79 | $47.23 (0.94%) | $47.46 | $46.62 | 146.30 K | $1.08 B |
| 09/25/2025 | $47.43 | $46.44 (-2.09%) | $47.60 | $46.43 | 158.20 K | $1.06 B |
| 09/24/2025 | $47.25 | $47.56 (0.66%) | $48.24 | $47.20 | 181.05 K | $1.09 B |
| 09/23/2025 | $48.04 | $47.20 (-1.75%) | $48.99 | $47.16 | 141.00 K | $1.08 B |
| 09/22/2025 | $48.17 | $48.01 (-0.33%) | $48.64 | $47.50 | 142.20 K | $1.10 B |
| 09/19/2025 | $50.11 | $48.56 (-3.09%) | $50.11 | $48.56 | 386.41 K | $1.11 B |
| 09/18/2025 | $49.06 | $49.90 (1.71%) | $50.29 | $48.84 | 156.50 K | $1.14 B |
| 09/17/2025 | $48.90 | $48.87 (-0.06%) | $50.77 | $48.52 | 178.20 K | $1.12 B |
| 09/16/2025 | $48.41 | $48.79 (0.78%) | $48.95 | $47.69 | 187.04 K | $1.12 B |
| 09/15/2025 | $48.34 | $48.66 (0.66%) | $49.01 | $47.93 | 178.90 K | $1.11 B |
| 09/12/2025 | $49.25 | $48.11 (-2.31%) | $49.25 | $48.07 | 82.60 K | $1.10 B |
| 09/11/2025 | $47.87 | $49.51 (3.43%) | $49.56 | $47.87 | 166.44 K | $1.13 B |
| 09/10/2025 | $48.53 | $48.06 (-0.97%) | $48.71 | $47.77 | 174.03 K | $1.10 B |
| 09/09/2025 | $50.00 | $48.79 (-2.42%) | $50.00 | $48.62 | 110.00 K | $1.12 B |
| 09/08/2025 | $50.17 | $50.03 (-0.28%) | $50.17 | $49.00 | 107.00 K | $1.14 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.
