5 DAY PERFORMANCE
-22.44%
1 MONTH PERFORMANCE
-24.72%
3 MONTH PERFORMANCE
-11.20%
6 MONTH PERFORMANCE
+6.82%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-1.36%
Stepan Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $61.88 | $62.64 (1.24%) | $62.93 | $61.72 | 38.82 K | $1.43 B |
| 09/18/2026 | $62.06 | $61.88 (-0.29%) | $62.44 | $60.84 | 489.21 K | $1.42 B |
| 09/17/2026 | $62.07 | $62.87 (1.29%) | $63.05 | $61.35 | 242.23 K | $1.44 B |
| 09/16/2026 | $61.75 | $61.76 (0.02%) | $62.62 | $61.12 | 127.75 K | $1.41 B |
| 09/15/2026 | $61.24 | $61.58 (0.56%) | $61.83 | $60.50 | 217.93 K | $1.41 B |
| 09/14/2026 | $61.27 | $61.11 (-0.26%) | $61.50 | $59.97 | 147.60 K | $1.40 B |
| 09/11/2026 | $62.19 | $61.57 (-1%) | $62.62 | $60.86 | 184.74 K | $1.41 B |
| 09/10/2026 | $61.40 | $61.66 (0.42%) | $61.80 | $60.64 | 123.50 K | $1.41 B |
| 09/09/2026 | $61.84 | $61.80 (-0.06%) | $62.35 | $61.35 | 128.74 K | $1.41 B |
| 09/08/2026 | $62.94 | $62.22 (-1.14%) | $62.94 | $61.70 | 120.01 K | $1.42 B |
| 09/04/2026 | $61.83 | $63.42 (2.57%) | $63.64 | $61.41 | 80.70 K | $1.45 B |
| 09/03/2026 | $62.82 | $62.38 (-0.7%) | $62.82 | $61.38 | 165.22 K | $1.43 B |
| 09/02/2026 | $61.54 | $62.16 (1.01%) | $63.37 | $61.22 | 131.90 K | $1.42 B |
| 09/01/2026 | $62.04 | $61.45 (-0.95%) | $62.18 | $60.60 | 86.80 K | $1.41 B |
| 08/31/2026 | $62.99 | $62.61 (-0.6%) | $62.99 | $61.37 | 109.12 K | $1.43 B |
| 08/28/2026 | $62.95 | $62.65 (-0.48%) | $63.41 | $61.84 | 73.22 K | $1.43 B |
| 08/27/2026 | $62.20 | $62.81 (0.98%) | $63.44 | $61.39 | 138.23 K | $1.44 B |
| 08/26/2026 | $62.21 | $62.67 (0.74%) | $62.92 | $61.77 | 107.30 K | $1.43 B |
| 08/25/2026 | $62.44 | $62.04 (-0.64%) | $62.44 | $61.00 | 69.80 K | $1.42 B |
| 08/24/2026 | $63.86 | $62.16 (-2.66%) | $64.30 | $62.02 | 90.80 K | $1.42 B |
| 08/21/2026 | $64.27 | $63.63 (-1%) | $64.53 | $63.38 | 114.80 K | $1.46 B |
| 08/20/2026 | $63.08 | $63.67 (0.94%) | $63.90 | $62.89 | 123.80 K | $1.46 B |
| 08/19/2026 | $64.28 | $63.88 (-0.62%) | $65.18 | $63.57 | 100.72 K | $1.46 B |
| 08/18/2026 | $65.20 | $63.43 (-2.71%) | $65.20 | $63.38 | 119.65 K | $1.45 B |
| 08/17/2026 | $64.84 | $64.72 (-0.19%) | $65.10 | $64.46 | 70.30 K | $1.48 B |
| 08/14/2026 | $65.26 | $65.17 (-0.14%) | $65.38 | $64.65 | 83.70 K | $1.49 B |
| 08/13/2026 | $65.00 | $65.28 (0.43%) | $65.47 | $64.77 | 82.30 K | $1.49 B |
| 08/12/2026 | $64.89 | $64.94 (0.08%) | $65.36 | $63.61 | 86.80 K | $1.49 B |
| 08/11/2026 | $65.34 | $65.05 (-0.44%) | $65.91 | $64.39 | 84.10 K | $1.49 B |
| 08/10/2026 | $64.64 | $64.86 (0.34%) | $65.90 | $63.45 | 131.32 K | $1.48 B |
| 08/07/2026 | $64.02 | $65.15 (1.77%) | $65.72 | $64.02 | 118.30 K | $1.49 B |
| 08/06/2026 | $64.28 | $63.96 (-0.5%) | $64.97 | $63.60 | 132.34 K | $1.46 B |
| 08/05/2026 | $64.52 | $64.26 (-0.4%) | $64.55 | $63.19 | 195.33 K | $1.47 B |
| 08/04/2026 | $64.06 | $64.03 (-0.05%) | $64.29 | $63.01 | 209.40 K | $1.47 B |
| 08/03/2026 | $64.10 | $63.41 (-1.08%) | $64.96 | $62.11 | 203.55 K | $1.45 B |
| 07/31/2026 | $64.94 | $64.14 (-1.23%) | $65.00 | $63.16 | 163.02 K | $1.47 B |
| 07/30/2026 | $65.51 | $65.07 (-0.67%) | $66.75 | $63.26 | 296.72 K | $1.49 B |
| 07/29/2026 | $62.71 | $66.14 (5.47%) | $66.39 | $60.99 | 465.52 K | $1.51 B |
| 07/28/2026 | $58.00 | $58.01 (0.02%) | $59.18 | $57.63 | 140.23 K | $1.33 B |
| 07/27/2026 | $58.12 | $57.54 (-1%) | $58.98 | $56.82 | 96.90 K | $1.32 B |
| 07/24/2026 | $57.60 | $57.57 (-0.05%) | $60.24 | $57.08 | 89.62 K | $1.32 B |
| 07/23/2026 | $58.14 | $57.60 (-0.93%) | $58.45 | $56.28 | 139.80 K | $1.32 B |
| 07/22/2026 | $58.77 | $58.94 (0.29%) | $59.21 | $58.36 | 79.33 K | $1.35 B |
| 07/21/2026 | $57.72 | $58.60 (1.52%) | $58.82 | $56.48 | 120.20 K | $1.34 B |
| 07/20/2026 | $58.34 | $57.71 (-1.08%) | $59.12 | $57.47 | 167.72 K | $1.32 B |
| 07/17/2026 | $58.79 | $58.63 (-0.27%) | $60.16 | $57.92 | 116.90 K | $1.34 B |
| 07/16/2026 | $58.70 | $59.24 (0.92%) | $60.16 | $57.35 | 143.00 K | $1.36 B |
| 07/15/2026 | $57.33 | $58.64 (2.29%) | $58.98 | $55.11 | 93.22 K | $1.34 B |
| 07/14/2026 | $57.36 | $56.90 (-0.8%) | $57.68 | $56.62 | 174.13 K | $1.30 B |
| 07/13/2026 | $56.83 | $56.80 (-0.05%) | $57.56 | $56.27 | 108.94 K | $1.30 B |
| 07/10/2026 | $56.45 | $56.57 (0.21%) | $57.34 | $56.45 | 84.72 K | $1.29 B |
| 07/09/2026 | $55.54 | $56.46 (1.66%) | $56.52 | $54.96 | 117.30 K | $1.29 B |
| 07/08/2026 | $55.99 | $55.29 (-1.25%) | $56.05 | $54.60 | 179.70 K | $1.27 B |
| 07/07/2026 | $57.10 | $56.51 (-1.03%) | $58.25 | $56.11 | 127.42 K | $1.29 B |
| 07/06/2026 | $56.55 | $56.85 (0.53%) | $57.16 | $55.86 | 154.70 K | $1.30 B |
| 07/02/2026 | $55.50 | $56.75 (2.25%) | $56.81 | $55.50 | 100.39 K | $1.30 B |
| 07/01/2026 | $55.95 | $55.81 (-0.25%) | $56.85 | $55.76 | 114.11 K | $1.28 B |
| 06/30/2026 | $54.73 | $55.72 (1.81%) | $55.80 | $54.01 | 94.90 K | $1.28 B |
| 06/29/2026 | $55.43 | $54.65 (-1.41%) | $55.43 | $53.73 | 160.14 K | $1.25 B |
| 06/26/2026 | $54.94 | $55.71 (1.4%) | $56.23 | $54.43 | 538.31 K | $1.28 B |
| 06/25/2026 | $54.91 | $55.44 (0.97%) | $55.70 | $53.86 | 122.12 K | $1.27 B |
| 06/24/2026 | $52.95 | $55.05 (3.97%) | $55.09 | $52.94 | 133.75 K | $1.26 B |
| 06/23/2026 | $53.23 | $52.75 (-0.9%) | $53.97 | $52.15 | 252.00 K | $1.21 B |
| 06/22/2026 | $53.98 | $53.50 (-0.89%) | $54.89 | $53.21 | 112.86 K | $1.22 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.
