5 DAY PERFORMANCE
-7.15%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
-23.64%
6 MONTH PERFORMANCE
+11.99%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-10.57%
Stepan Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.31 | $53.00 (1.33%) | $53.24 | $51.01 | 35.27 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 | $1.18 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 | $1.14 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 | $1.10 B |
| 03/23/2026 | $46.12 | $47.07 (2.06%) | $47.52 | $45.65 | 190.05 K | $1.08 B |
| 03/20/2026 | $45.36 | $44.84 (-1.15%) | $45.44 | $44.16 | 560.20 K | $1.03 B |
| 03/19/2026 | $44.79 | $45.35 (1.25%) | $45.56 | $44.15 | 200.32 K | $1.04 B |
| 03/18/2026 | $46.32 | $45.30 (-2.2%) | $46.53 | $44.99 | 192.61 K | $1.04 B |
| 03/17/2026 | $47.43 | $46.85 (-1.22%) | $47.78 | $46.65 | 182.90 K | $1.07 B |
| 03/16/2026 | $47.38 | $46.96 (-0.89%) | $48.10 | $46.47 | 125.00 K | $1.07 B |
| 03/13/2026 | $47.51 | $46.84 (-1.41%) | $47.69 | $46.41 | 94.90 K | $1.07 B |
| 03/12/2026 | $45.99 | $46.95 (2.09%) | $47.02 | $45.97 | 125.91 K | $1.07 B |
| 03/11/2026 | $47.03 | $46.64 (-0.83%) | $47.10 | $46.30 | 89.93 K | $1.07 B |
| 03/10/2026 | $47.89 | $47.18 (-1.48%) | $48.47 | $46.97 | 129.00 K | $1.08 B |
| 03/09/2026 | $47.01 | $47.98 (2.06%) | $48.36 | $46.35 | 117.50 K | $1.10 B |
| 03/06/2026 | $47.96 | $48.00 (0.08%) | $48.49 | $47.40 | 137.90 K | $1.10 B |
| 03/05/2026 | $49.52 | $48.84 (-1.37%) | $49.92 | $48.36 | 158.00 K | $1.12 B |
| 03/04/2026 | $49.71 | $49.81 (0.2%) | $49.93 | $49.30 | 117.42 K | $1.14 B |
| 03/03/2026 | $48.86 | $49.41 (1.13%) | $49.83 | $48.14 | 168.85 K | $1.13 B |
| 03/02/2026 | $49.60 | $50.51 (1.83%) | $51.71 | $49.24 | 150.90 K | $1.16 B |
| 02/27/2026 | $50.49 | $50.89 (0.79%) | $51.43 | $50.04 | 177.90 K | $1.16 B |
| 02/26/2026 | $50.79 | $51.33 (1.06%) | $52.07 | $50.53 | 214.92 K | $1.17 B |
| 02/25/2026 | $52.18 | $50.54 (-3.14%) | $54.04 | $49.23 | 299.10 K | $1.16 B |
| 02/24/2026 | $53.65 | $52.51 (-2.12%) | $55.13 | $51.92 | 279.81 K | $1.20 B |
| 02/23/2026 | $60.98 | $53.53 (-12.22%) | $60.98 | $52.57 | 399.10 K | $1.22 B |
| 02/20/2026 | $66.25 | $67.23 (1.48%) | $67.69 | $65.69 | 210.30 K | $1.54 B |
| 02/19/2026 | $65.81 | $66.29 (0.73%) | $66.35 | $64.86 | 125.15 K | $1.52 B |
| 02/18/2026 | $66.65 | $66.11 (-0.81%) | $67.52 | $65.90 | 144.15 K | $1.51 B |
| 02/17/2026 | $66.93 | $66.46 (-0.7%) | $67.20 | $65.58 | 195.00 K | $1.52 B |
| 02/13/2026 | $66.60 | $66.78 (0.27%) | $67.03 | $66.07 | 130.30 K | $1.53 B |
| 02/12/2026 | $66.60 | $66.50 (-0.15%) | $68.00 | $65.19 | 165.70 K | $1.52 B |
| 02/11/2026 | $65.08 | $66.07 (1.52%) | $66.21 | $64.90 | 139.10 K | $1.51 B |
| 02/10/2026 | $63.38 | $64.69 (2.07%) | $65.08 | $62.75 | 128.64 K | $1.48 B |
| 02/09/2026 | $62.75 | $63.11 (0.57%) | $63.40 | $62.16 | 90.90 K | $1.44 B |
| 02/06/2026 | $61.71 | $62.73 (1.65%) | $63.81 | $61.71 | 241.32 K | $1.43 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.
