NYSE · SCL

Stepan Company

Basic Materials · Chemicals - Specialty

$63.63

Down-$0.04 (-0.06%)

Updated Aug 24, 2026, 9:48 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SCL price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SCL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$64.27	$64.525	$63.38	$63.63	114.77K
Aug 20, 2026	$63.08	$63.90	$62.89	$63.67	123.77K
Aug 19, 2026	$64.28	$65.18	$63.565	$63.88	100.72K
Aug 18, 2026	$65.20	$65.20	$63.38	$63.43	119.65K
Aug 17, 2026	$64.84	$65.10	$64.46	$64.72	70.27K
Aug 14, 2026	$65.26	$65.38	$64.65	$65.17	83.67K
Aug 13, 2026	$65.00	$65.475	$64.7701	$65.28	82.25K
Aug 12, 2026	$64.89	$65.355	$63.61	$64.94	86.79K
Aug 11, 2026	$65.34	$65.91	$64.39	$65.05	84.09K
Aug 10, 2026	$64.64	$65.90	$63.45	$64.86	131.32K
Aug 7, 2026	$64.02	$65.72	$64.02	$65.15	118.28K
Aug 6, 2026	$64.28	$64.975	$63.595	$63.96	132.34K
Aug 5, 2026	$64.52	$64.55	$63.19	$64.26	195.33K
Aug 4, 2026	$64.06	$64.29	$63.005	$64.03	209.36K
Aug 3, 2026	$64.10	$64.9648	$62.105	$63.41	203.55K
Jul 31, 2026	$64.94	$65.00	$63.16	$64.14	163.02K
Jul 30, 2026	$65.51	$66.75	$63.26	$65.07	296.72K
Jul 29, 2026	$62.71	$66.39	$60.99	$66.14	465.52K
Jul 28, 2026	$58.00	$59.18	$57.63	$58.01	140.23K
Jul 27, 2026	$58.12	$58.98	$56.82	$57.54	96.88K