NYSE · SCL

Stepan Company

Basic Materials · Chemicals - Specialty

$61.32

Down-$1.07 (-1.72%)

Updated Oct 8, 2026, 3:37 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SCL

SCL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

SCL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$61.91	$62.57	$60.67	$61.32	146.2K
Oct 6, 2026	$63.20	$63.20	$61.945	$62.39	90.59K
Oct 5, 2026	$62.97	$63.715	$61.85	$62.74	143.18K
Oct 2, 2026	$62.36	$63.23	$62.36	$63.00	137.99K
Oct 1, 2026	$62.00	$62.42	$60.4683	$61.53	172.91K
Sep 30, 2026	$62.61	$62.83	$61.90	$62.38	140.91K
Sep 29, 2026	$63.57	$64.47	$62.17	$62.19	145.7K
Sep 28, 2026	$64.04	$64.835	$63.79	$63.92	116.91K
Sep 25, 2026	$63.90	$64.76	$63.60	$64.53	137.27K
Sep 24, 2026	$64.69	$65.13	$63.42	$63.82	126.05K
Sep 23, 2026	$64.15	$65.04	$63.85	$64.87	115.44K
Sep 22, 2026	$62.59	$64.58	$62.50	$64.38	147.12K
Sep 21, 2026	$62.29	$63.00	$61.715	$61.81	110.37K
Sep 18, 2026	$62.06	$62.44	$60.8406	$61.88	489.21K
Sep 17, 2026	$62.07	$63.05	$61.35	$62.87	242.23K
Sep 16, 2026	$61.75	$62.62	$61.12	$61.76	127.75K
Sep 15, 2026	$61.24	$61.83	$60.50	$61.58	217.93K
Sep 14, 2026	$61.27	$61.50	$59.97	$61.11	147.56K
Sep 11, 2026	$62.19	$62.62	$60.86	$61.57	184.74K
Sep 10, 2026	$61.40	$61.80	$60.64	$61.66	123.47K
Sep 9, 2026	$61.84	$62.35	$61.345	$61.80	128.74K