5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+21.83%
3 MONTH PERFORMANCE
+33.10%
6 MONTH PERFORMANCE
+13.65%
YEAR-TO-DATE PERFORMANCE
+21.83%
1 YEAR PERFORMANCE
-8.98%
Stepan Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $56.30 | $57.61 (2.33%) | $58.01 | $56.30 | 194.00 K | $1.32 B |
| 01/29/2026 | $56.26 | $57.00 (1.32%) | $57.52 | $55.70 | 176.70 K | $1.30 B |
| 01/28/2026 | $56.39 | $56.12 (-0.48%) | $56.56 | $55.45 | 244.80 K | $1.28 B |
| 01/27/2026 | $55.65 | $56.14 (0.88%) | $56.29 | $55.39 | 227.10 K | $1.28 B |
| 01/26/2026 | $56.12 | $55.70 (-0.75%) | $56.18 | $55.01 | 259.70 K | $1.27 B |
| 01/23/2026 | $56.41 | $55.97 (-0.78%) | $57.13 | $55.66 | 171.63 K | $1.28 B |
| 01/22/2026 | $53.28 | $54.70 (2.67%) | $54.75 | $53.28 | 158.12 K | $1.25 B |
| 01/21/2026 | $51.36 | $53.29 (3.76%) | $53.40 | $51.36 | 236.00 K | $1.22 B |
| 01/20/2026 | $50.57 | $51.10 (1.05%) | $51.22 | $50.37 | 147.10 K | $1.17 B |
| 01/16/2026 | $51.53 | $51.58 (0.1%) | $51.94 | $50.52 | 206.20 K | $1.18 B |
| 01/15/2026 | $51.19 | $51.91 (1.41%) | $52.61 | $51.02 | 260.64 K | $1.19 B |
| 01/14/2026 | $51.30 | $51.20 (-0.19%) | $51.95 | $51.16 | 216.50 K | $1.17 B |
| 01/13/2026 | $52.16 | $51.16 (-1.92%) | $52.24 | $51.16 | 215.50 K | $1.17 B |
| 01/12/2026 | $51.31 | $51.93 (1.21%) | $52.85 | $51.13 | 424.71 K | $1.19 B |
| 01/09/2026 | $50.49 | $51.14 (1.29%) | $51.51 | $49.99 | 350.64 K | $1.17 B |
| 01/08/2026 | $49.59 | $50.52 (1.88%) | $51.30 | $49.59 | 254.15 K | $1.16 B |
| 01/07/2026 | $49.46 | $50.03 (1.15%) | $50.08 | $48.78 | 130.33 K | $1.14 B |
| 01/06/2026 | $47.29 | $49.30 (4.25%) | $49.70 | $47.29 | 149.74 K | $1.13 B |
| 01/05/2026 | $47.00 | $47.59 (1.26%) | $48.36 | $46.98 | 127.82 K | $1.09 B |
| 01/02/2026 | $47.40 | $47.16 (-0.51%) | $47.57 | $46.94 | 114.20 K | $1.08 B |
| 12/31/2025 | $47.37 | $47.36 (-0.02%) | $47.53 | $46.88 | 108.80 K | $1.08 B |
| 12/30/2025 | $47.22 | $47.37 (0.32%) | $47.77 | $46.75 | 108.81 K | $1.08 B |
| 12/29/2025 | $46.97 | $47.21 (0.51%) | $47.32 | $46.70 | 119.71 K | $1.08 B |
| 12/26/2025 | $47.01 | $47.07 (0.13%) | $47.28 | $46.76 | 76.72 K | $1.08 B |
| 12/24/2025 | $46.93 | $47.09 (0.34%) | $47.20 | $46.68 | 47.15 K | $1.08 B |
| 12/23/2025 | $47.31 | $46.56 (-1.59%) | $47.99 | $46.55 | 99.50 K | $1.06 B |
| 12/22/2025 | $47.41 | $47.36 (-0.11%) | $48.65 | $47.23 | 138.00 K | $1.08 B |
| 12/19/2025 | $48.52 | $47.54 (-2.02%) | $48.70 | $47.45 | 415.30 K | $1.09 B |
| 12/18/2025 | $48.81 | $48.90 (0.18%) | $49.49 | $48.55 | 141.00 K | $1.12 B |
| 12/17/2025 | $48.31 | $48.74 (0.89%) | $49.31 | $48.31 | 178.14 K | $1.11 B |
| 12/16/2025 | $48.29 | $48.41 (0.25%) | $48.78 | $47.69 | 187.80 K | $1.11 B |
| 12/15/2025 | $48.63 | $48.20 (-0.88%) | $48.82 | $47.69 | 215.81 K | $1.10 B |
| 12/12/2025 | $48.53 | $47.99 (-1.11%) | $48.53 | $47.73 | 235.80 K | $1.10 B |
| 12/11/2025 | $46.92 | $48.17 (2.66%) | $48.83 | $46.92 | 139.70 K | $1.10 B |
| 12/10/2025 | $45.38 | $46.90 (3.35%) | $47.23 | $45.38 | 326.85 K | $1.07 B |
| 12/09/2025 | $44.53 | $45.40 (1.95%) | $45.81 | $44.53 | 120.82 K | $1.04 B |
| 12/08/2025 | $45.29 | $44.61 (-1.5%) | $45.75 | $44.61 | 141.42 K | $1.02 B |
| 12/05/2025 | $44.81 | $45.16 (0.78%) | $45.89 | $44.74 | 126.60 K | $1.03 B |
| 12/04/2025 | $45.50 | $45.01 (-1.08%) | $45.98 | $44.92 | 155.14 K | $1.03 B |
| 12/03/2025 | $45.87 | $45.90 (0.07%) | $46.41 | $45.50 | 160.33 K | $1.05 B |
| 12/02/2025 | $45.40 | $45.44 (0.09%) | $45.88 | $44.42 | 112.62 K | $1.04 B |
| 12/01/2025 | $45.11 | $45.18 (0.16%) | $45.83 | $44.84 | 169.13 K | $1.03 B |
| 11/28/2025 | $45.31 | $45.33 (0.04%) | $45.69 | $44.96 | 59.21 K | $1.04 B |
| 11/26/2025 | $45.13 | $45.41 (0.62%) | $46.19 | $45.13 | 275.83 K | $1.04 B |
| 11/25/2025 | $44.37 | $45.44 (2.41%) | $45.92 | $44.37 | 164.82 K | $1.04 B |
| 11/24/2025 | $43.78 | $43.96 (0.41%) | $44.02 | $43.00 | 202.70 K | $1.01 B |
| 11/21/2025 | $43.06 | $44.13 (2.48%) | $44.63 | $42.60 | 161.40 K | $1.01 B |
| 11/20/2025 | $42.58 | $42.65 (0.16%) | $43.16 | $42.36 | 132.25 K | $975.36 M |
| 11/19/2025 | $42.72 | $42.38 (-0.8%) | $43.03 | $42.28 | 170.72 K | $969.19 M |
| 11/18/2025 | $42.93 | $42.93 (0%) | $43.11 | $42.14 | 160.80 K | $981.77 M |
| 11/17/2025 | $44.18 | $42.68 (-3.4%) | $44.18 | $42.56 | 181.11 K | $976.05 M |
| 11/14/2025 | $43.94 | $44.17 (0.52%) | $44.31 | $43.20 | 128.90 K | $1.01 B |
| 11/13/2025 | $43.67 | $44.59 (2.11%) | $44.92 | $43.63 | 194.74 K | $1.02 B |
| 11/12/2025 | $44.52 | $43.72 (-1.8%) | $45.35 | $43.60 | 179.90 K | $999.83 M |
| 11/11/2025 | $44.15 | $44.47 (0.72%) | $44.83 | $43.99 | 178.84 K | $1.02 B |
| 11/10/2025 | $43.78 | $43.97 (0.43%) | $44.15 | $43.13 | 136.00 K | $1.01 B |
| 11/07/2025 | $42.98 | $43.32 (0.79%) | $43.71 | $42.93 | 176.12 K | $990.69 M |
| 11/06/2025 | $43.81 | $42.77 (-2.37%) | $44.25 | $42.68 | 197.54 K | $978.11 M |
| 11/05/2025 | $42.49 | $43.90 (3.32%) | $43.99 | $42.15 | 214.20 K | $1.00 B |
| 11/04/2025 | $42.25 | $42.31 (0.14%) | $42.73 | $41.82 | 210.10 K | $967.59 M |
| 11/03/2025 | $43.01 | $42.53 (-1.12%) | $43.14 | $42.06 | 295.12 K | $972.62 M |
| 10/31/2025 | $42.70 | $43.35 (1.52%) | $43.70 | $42.00 | 336.30 K | $991.37 M |
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.
