5 DAY PERFORMANCE
+8.01%
1 MONTH PERFORMANCE
+3.74%
3 MONTH PERFORMANCE
-14.31%
6 MONTH PERFORMANCE
-12.29%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
-26.61%
Stepan Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $58.90 | $57.27 (-2.77%) | $59.26 | $57.12 | 103,279 | $1.31 B |
| 03/11/2025 | $58.79 | $59.01 (0.37%) | $59.41 | $57.81 | 121,000 | $1.35 B |
| 03/10/2025 | $58.63 | $57.93 (-1.19%) | $59.98 | $57.56 | 132,202 | $1.32 B |
| 03/07/2025 | $59.20 | $58.82 (-0.64%) | $59.76 | $58.61 | 96,021 | $1.34 B |
| 03/06/2025 | $58.21 | $59.57 (2.34%) | $59.62 | $57.67 | 116,800 | $1.36 B |
| 03/05/2025 | $56.95 | $58.41 (2.56%) | $58.74 | $56.50 | 104,719 | $1.33 B |
| 03/04/2025 | $57.61 | $56.69 (-1.6%) | $57.90 | $56.65 | 103,948 | $1.29 B |
| 03/03/2025 | $61.72 | $58.00 (-6.03%) | $61.72 | $57.93 | 228,200 | $1.32 B |
| 02/28/2025 | $61.72 | $61.76 (0.06%) | $62.08 | $60.82 | 130,514 | $1.41 B |
| 02/27/2025 | $61.69 | $61.47 (-0.36%) | $62.23 | $61.12 | 156,118 | $1.40 B |
| 02/26/2025 | $63.47 | $62.17 (-2.05%) | $63.74 | $62.14 | 113,114 | $1.42 B |
| 02/25/2025 | $62.91 | $63.37 (0.73%) | $64.21 | $62.85 | 90,900 | $1.45 B |
| 02/24/2025 | $63.29 | $62.47 (-1.3%) | $63.94 | $62.30 | 144,647 | $1.43 B |
| 02/21/2025 | $64.59 | $62.75 (-2.85%) | $64.67 | $62.10 | 140,619 | $1.43 B |
| 02/20/2025 | $63.03 | $63.91 (1.4%) | $64.64 | $62.57 | 113,300 | $1.46 B |
| 02/19/2025 | $60.33 | $62.53 (3.65%) | $63.43 | $59.55 | 161,500 | $1.43 B |
| 02/18/2025 | $61.55 | $62.49 (1.53%) | $62.50 | $61.05 | 173,325 | $1.43 B |
| 02/14/2025 | $62.82 | $61.72 (-1.75%) | $63.51 | $61.36 | 91,824 | $1.41 B |
| 02/13/2025 | $61.68 | $62.34 (1.07%) | $62.53 | $61.53 | 70,200 | $1.42 B |
| 02/12/2025 | $61.84 | $61.24 (-0.97%) | $62.15 | $60.87 | 87,100 | $1.40 B |
| 02/11/2025 | $61.20 | $62.73 (2.5%) | $62.87 | $61.20 | 93,400 | $1.43 B |
| 02/10/2025 | $61.85 | $61.55 (-0.49%) | $61.85 | $60.95 | 140,001 | $1.41 B |
| 02/07/2025 | $62.22 | $61.26 (-1.54%) | $62.22 | $61.00 | 83,100 | $1.40 B |
| 02/06/2025 | $62.68 | $62.66 (-0.03%) | $62.87 | $61.99 | 84,800 | $1.43 B |
| 02/05/2025 | $62.41 | $62.06 (-0.56%) | $62.41 | $61.29 | 121,600 | $1.42 B |
| 02/04/2025 | $60.82 | $62.41 (2.61%) | $62.47 | $60.82 | 106,636 | $1.43 B |
| 02/03/2025 | $62.40 | $61.16 (-1.99%) | $62.50 | $60.64 | 118,300 | $1.40 B |
| 01/31/2025 | $64.00 | $63.39 (-0.95%) | $64.40 | $62.86 | 501,600 | $1.45 B |
| 01/30/2025 | $64.34 | $64.35 (0.02%) | $64.82 | $63.76 | 110,400 | $1.47 B |
| 01/29/2025 | $63.94 | $63.72 (-0.34%) | $64.26 | $63.15 | 129,000 | $1.46 B |
| 01/28/2025 | $64.69 | $64.36 (-0.51%) | $64.94 | $63.74 | 100,435 | $1.47 B |
| 01/27/2025 | $62.91 | $64.94 (3.23%) | $65.89 | $62.81 | 182,912 | $1.48 B |
| 01/24/2025 | $63.36 | $62.80 (-0.88%) | $65.40 | $62.64 | 84,010 | $1.43 B |
| 01/23/2025 | $62.77 | $63.63 (1.37%) | $63.87 | $62.32 | 112,600 | $1.45 B |
| 01/22/2025 | $65.07 | $63.24 (-2.81%) | $65.78 | $63.17 | 114,113 | $1.44 B |
| 01/21/2025 | $64.12 | $65.59 (2.29%) | $65.68 | $64.12 | 121,600 | $1.50 B |
| 01/17/2025 | $64.26 | $63.87 (-0.61%) | $64.26 | $63.09 | 107,700 | $1.46 B |
| 01/16/2025 | $63.13 | $63.57 (0.7%) | $63.72 | $62.34 | 77,400 | $1.45 B |
| 01/15/2025 | $64.42 | $63.52 (-1.4%) | $64.98 | $63.08 | 74,732 | $1.45 B |
| 01/14/2025 | $62.41 | $62.95 (0.87%) | $63.01 | $61.74 | 94,941 | $1.44 B |
| 01/13/2025 | $60.20 | $62.25 (3.41%) | $62.30 | $60.00 | 140,700 | $1.42 B |
| 01/10/2025 | $60.91 | $60.26 (-1.07%) | $61.22 | $59.70 | 134,200 | $1.38 B |
| 01/08/2025 | $61.50 | $61.92 (0.68%) | $62.07 | $60.75 | 129,733 | $1.41 B |
| 01/07/2025 | $63.47 | $62.12 (-2.13%) | $64.50 | $61.89 | 106,238 | $1.42 B |
| 01/06/2025 | $63.82 | $63.53 (-0.45%) | $64.28 | $63.15 | 106,500 | $1.45 B |
| 01/03/2025 | $63.18 | $63.46 (0.44%) | $63.89 | $62.07 | 124,100 | $1.45 B |
| 01/02/2025 | $64.80 | $63.18 (-2.5%) | $65.90 | $63.18 | 125,749 | $1.44 B |
| 12/31/2024 | $65.15 | $64.70 (-0.69%) | $65.72 | $64.23 | 151,300 | $1.48 B |
| 12/30/2024 | $64.99 | $64.61 (-0.58%) | $65.12 | $63.77 | 121,100 | $1.48 B |
| 12/27/2024 | $66.91 | $65.26 (-2.47%) | $67.45 | $64.67 | 156,630 | $1.49 B |
| 12/26/2024 | $66.87 | $67.08 (0.31%) | $67.34 | $66.33 | 167,300 | $1.53 B |
| 12/24/2024 | $67.00 | $67.42 (0.63%) | $67.59 | $66.78 | 36,120 | $1.54 B |
| 12/23/2024 | $66.80 | $66.82 (0.03%) | $67.79 | $66.19 | 110,200 | $1.53 B |
| 12/20/2024 | $67.17 | $67.12 (-0.07%) | $68.79 | $67.00 | 273,517 | $1.53 B |
| 12/19/2024 | $68.51 | $67.89 (-0.9%) | $70.22 | $67.37 | 159,311 | $1.55 B |
| 12/18/2024 | $71.92 | $68.33 (-4.99%) | $72.13 | $67.89 | 142,201 | $1.56 B |
| 12/17/2024 | $72.55 | $71.50 (-1.45%) | $72.96 | $71.00 | 107,000 | $1.63 B |
| 12/16/2024 | $73.17 | $72.68 (-0.67%) | $73.65 | $72.63 | 60,800 | $1.66 B |
| 12/13/2024 | $73.82 | $73.56 (-0.35%) | $74.02 | $72.57 | 54,200 | $1.68 B |
| 12/12/2024 | $75.65 | $74.14 (-2%) | $75.65 | $74.07 | 60,200 | $1.69 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.
