5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-15.90%
3 MONTH PERFORMANCE
-16.44%
6 MONTH PERFORMANCE
-22.16%
YEAR-TO-DATE PERFORMANCE
+0.11%
1 YEAR PERFORMANCE
-30.68%
Stepan Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $64.80 | $64.77 (-0.05%) | $65.77 | $64.49 | 26,808 | |
| 12/31/2024 | $65.15 | $64.70 (-0.69%) | $65.72 | $64.23 | 151,175 | $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 |
| 12/11/2024 | $75.61 | $75.50 (-0.15%) | $76.10 | $74.92 | 125,300 | $1.72 B |
| 12/10/2024 | $75.93 | $75.34 (-0.78%) | $76.41 | $74.30 | 88,000 | $1.72 B |
| 12/09/2024 | $75.81 | $75.56 (-0.33%) | $77.76 | $75.45 | 92,441 | $1.73 B |
| 12/06/2024 | $75.13 | $74.91 (-0.29%) | $75.13 | $73.88 | 56,211 | $1.71 B |
| 12/05/2024 | $75.37 | $74.28 (-1.45%) | $75.37 | $73.71 | 70,538 | $1.70 B |
| 12/04/2024 | $75.05 | $75.61 (0.75%) | $75.71 | $74.86 | 63,100 | $1.73 B |
| 12/03/2024 | $77.13 | $75.18 (-2.53%) | $77.13 | $74.95 | 106,400 | $1.72 B |
| 12/02/2024 | $76.66 | $77.02 (0.47%) | $77.53 | $75.59 | 92,736 | $1.76 B |
| 11/29/2024 | $75.92 | $76.90 (1.29%) | $76.90 | $74.84 | 106,923 | $1.76 B |
| 11/27/2024 | $76.30 | $76.09 (-0.28%) | $76.81 | $75.33 | 160,900 | $1.74 B |
| 11/26/2024 | $77.75 | $76.02 (-2.23%) | $78.44 | $75.83 | 246,848 | $1.74 B |
| 11/25/2024 | $77.48 | $77.80 (0.41%) | $79.11 | $77.48 | 153,500 | $1.78 B |
| 11/22/2024 | $76.45 | $76.85 (0.52%) | $77.28 | $75.41 | 90,800 | $1.75 B |
| 11/21/2024 | $75.54 | $76.00 (0.61%) | $76.28 | $75.21 | 67,116 | $1.74 B |
| 11/20/2024 | $74.84 | $75.35 (0.68%) | $75.43 | $73.11 | 311,840 | $1.72 B |
| 11/19/2024 | $75.02 | $75.31 (0.39%) | $75.39 | $74.11 | 133,500 | $1.72 B |
| 11/18/2024 | $75.14 | $75.26 (0.16%) | $75.42 | $74.12 | 114,745 | $1.72 B |
| 11/15/2024 | $76.49 | $74.74 (-2.29%) | $76.65 | $74.69 | 118,712 | $1.71 B |
| 11/14/2024 | $76.79 | $75.90 (-1.16%) | $77.07 | $75.33 | 76,803 | $1.73 B |
| 11/13/2024 | $77.92 | $76.40 (-1.95%) | $78.09 | $76.28 | 83,800 | $1.74 B |
| 11/12/2024 | $78.48 | $77.07 (-1.8%) | $79.86 | $77.05 | 77,400 | $1.76 B |
| 11/11/2024 | $79.96 | $79.53 (-0.54%) | $80.36 | $79.43 | 79,846 | $1.82 B |
| 11/08/2024 | $79.57 | $79.05 (-0.65%) | $79.83 | $78.90 | 94,229 | $1.81 B |
| 11/07/2024 | $80.71 | $79.24 (-1.82%) | $80.84 | $78.19 | 153,000 | $1.81 B |
| 11/06/2024 | $78.32 | $81.08 (3.52%) | $82.08 | $77.80 | 190,200 | $1.85 B |
| 11/05/2024 | $72.35 | $74.34 (2.75%) | $74.56 | $72.30 | 92,030 | $1.70 B |
| 11/04/2024 | $72.54 | $72.83 (0.4%) | $73.69 | $72.31 | 90,700 | $1.66 B |
| 11/01/2024 | $72.56 | $72.89 (0.45%) | $73.47 | $72.08 | 155,300 | $1.66 B |
| 10/31/2024 | $74.07 | $72.34 (-2.34%) | $74.40 | $72.16 | 134,508 | $1.65 B |
| 10/30/2024 | $75.15 | $74.45 (-0.93%) | $79.40 | $73.37 | 149,602 | $1.70 B |
| 10/29/2024 | $73.18 | $72.96 (-0.3%) | $73.58 | $72.44 | 97,726 | $1.67 B |
| 10/28/2024 | $73.47 | $73.87 (0.54%) | $74.26 | $73.24 | 54,518 | $1.69 B |
| 10/25/2024 | $73.55 | $72.60 (-1.29%) | $73.55 | $72.11 | 70,128 | $1.66 B |
| 10/24/2024 | $72.83 | $72.92 (0.12%) | $72.97 | $72.00 | 49,719 | $1.66 B |
| 10/23/2024 | $71.81 | $72.73 (1.28%) | $73.06 | $71.41 | 95,700 | $1.66 B |
| 10/22/2024 | $73.20 | $72.34 (-1.17%) | $73.34 | $72.27 | 64,200 | $1.65 B |
| 10/21/2024 | $75.63 | $73.56 (-2.74%) | $75.63 | $73.56 | 85,000 | $1.68 B |
| 10/18/2024 | $76.21 | $75.52 (-0.91%) | $76.21 | $75.29 | 87,000 | $1.72 B |
| 10/17/2024 | $75.92 | $76.01 (0.12%) | $76.47 | $75.28 | 61,100 | $1.74 B |
| 10/16/2024 | $75.20 | $76.18 (1.3%) | $76.40 | $74.67 | 72,800 | $1.74 B |
| 10/15/2024 | $74.49 | $74.80 (0.42%) | $75.98 | $74.49 | 114,100 | $1.71 B |
| 10/14/2024 | $74.64 | $74.88 (0.32%) | $75.01 | $73.75 | 109,000 | $1.71 B |
| 10/11/2024 | $73.94 | $74.96 (1.38%) | $75.19 | $73.31 | 124,924 | $1.71 B |
| 10/10/2024 | $73.56 | $73.71 (0.2%) | $74.20 | $73.10 | 119,000 | $1.68 B |
| 10/09/2024 | $74.05 | $74.27 (0.3%) | $75.24 | $73.17 | 103,034 | $1.70 B |
| 10/08/2024 | $76.18 | $74.17 (-2.64%) | $76.18 | $74.17 | 65,900 | $1.69 B |
| 10/07/2024 | $76.55 | $76.24 (-0.4%) | $76.95 | $75.97 | 67,700 | $1.74 B |
| 10/04/2024 | $77.68 | $77.24 (-0.57%) | $77.68 | $76.46 | 59,500 | $1.76 B |
| 10/03/2024 | $76.75 | $76.41 (-0.44%) | $77.55 | $76.34 | 96,228 | $1.74 B |
| 10/02/2024 | $77.23 | $77.51 (0.36%) | $78.32 | $77.11 | 109,403 | $1.77 B |