5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
-6.60%
6 MONTH PERFORMANCE
-29.56%
YEAR-TO-DATE PERFORMANCE
-16.28%
1 YEAR PERFORMANCE
-37.86%
Stepan Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $54.97 | $54.29 (-1.24%) | $55.00 | $53.98 | 134.30 K | $1.24 B |
| 05/29/2025 | $55.65 | $55.51 (-0.25%) | $55.85 | $54.94 | 239.52 K | $1.27 B |
| 05/28/2025 | $56.10 | $55.13 (-1.73%) | $56.85 | $54.95 | 119.70 K | $1.26 B |
| 05/27/2025 | $55.57 | $56.46 (1.6%) | $56.59 | $55.21 | 113.00 K | $1.29 B |
| 05/23/2025 | $53.71 | $54.43 (1.34%) | $54.49 | $53.55 | 178.00 K | $1.25 B |
| 05/22/2025 | $53.86 | $54.88 (1.89%) | $55.36 | $53.70 | 130.75 K | $1.26 B |
| 05/21/2025 | $55.15 | $53.85 (-2.36%) | $55.34 | $53.80 | 99.60 K | $1.23 B |
| 05/20/2025 | $55.43 | $55.75 (0.58%) | $55.94 | $55.28 | 91.32 K | $1.28 B |
| 05/19/2025 | $55.48 | $55.60 (0.22%) | $56.31 | $55.04 | 77.93 K | $1.27 B |
| 05/16/2025 | $55.29 | $56.07 (1.41%) | $56.19 | $54.95 | 164.80 K | $1.29 B |
| 05/15/2025 | $54.33 | $55.28 (1.75%) | $55.54 | $54.16 | 127.10 K | $1.27 B |
| 05/14/2025 | $54.63 | $54.61 (-0.04%) | $55.22 | $53.70 | 132.80 K | $1.25 B |
| 05/13/2025 | $56.05 | $54.98 (-1.91%) | $56.05 | $54.89 | 93.33 K | $1.26 B |
| 05/12/2025 | $56.34 | $55.86 (-0.85%) | $58.24 | $55.69 | 172.43 K | $1.28 B |
| 05/09/2025 | $54.18 | $53.90 (-0.52%) | $54.79 | $53.74 | 102.90 K | $1.24 B |
| 05/08/2025 | $54.13 | $54.42 (0.54%) | $55.14 | $53.41 | 95.80 K | $1.25 B |
| 05/07/2025 | $54.39 | $53.52 (-1.6%) | $54.90 | $53.14 | 99.10 K | $1.23 B |
| 05/06/2025 | $53.30 | $53.56 (0.49%) | $53.77 | $52.11 | 148.70 K | $1.23 B |
| 05/05/2025 | $54.39 | $53.57 (-1.51%) | $54.75 | $53.47 | 132.60 K | $1.23 B |
| 05/02/2025 | $54.05 | $54.82 (1.42%) | $55.30 | $53.36 | 243.54 K | $1.26 B |
| 05/01/2025 | $50.60 | $53.43 (5.59%) | $53.71 | $50.00 | 321.64 K | $1.22 B |
| 04/30/2025 | $50.43 | $50.56 (0.26%) | $51.02 | $48.50 | 183.80 K | $1.16 B |
| 04/29/2025 | $51.16 | $51.60 (0.86%) | $53.86 | $50.31 | 235.90 K | $1.18 B |
| 04/28/2025 | $48.28 | $48.19 (-0.19%) | $48.94 | $47.49 | 201.50 K | $1.10 B |
| 04/25/2025 | $48.09 | $48.24 (0.31%) | $48.34 | $47.57 | 145.74 K | $1.11 B |
| 04/24/2025 | $48.55 | $48.61 (0.12%) | $48.95 | $47.95 | 183.70 K | $1.11 B |
| 04/23/2025 | $50.32 | $48.62 (-3.38%) | $51.52 | $48.40 | 343.10 K | $1.11 B |
| 04/22/2025 | $47.58 | $49.03 (3.05%) | $49.31 | $46.97 | 181.84 K | $1.12 B |
| 04/21/2025 | $47.05 | $47.16 (0.23%) | $47.52 | $46.07 | 162.22 K | $1.08 B |
| 04/17/2025 | $46.98 | $47.38 (0.85%) | $47.89 | $46.98 | 102.30 K | $1.09 B |
| 04/16/2025 | $47.49 | $46.97 (-1.09%) | $47.91 | $46.23 | 105.11 K | $1.08 B |
| 04/15/2025 | $47.67 | $47.60 (-0.15%) | $48.00 | $47.29 | 112.93 K | $1.09 B |
| 04/14/2025 | $48.50 | $47.97 (-1.09%) | $48.57 | $47.05 | 112.60 K | $1.10 B |
| 04/11/2025 | $47.59 | $48.07 (1.01%) | $48.45 | $46.33 | 133.70 K | $1.10 B |
| 04/10/2025 | $48.06 | $47.58 (-1%) | $48.06 | $45.70 | 164.23 K | $1.09 B |
| 04/09/2025 | $44.97 | $49.69 (10.5%) | $50.32 | $44.23 | 181.80 K | $1.14 B |
| 04/08/2025 | $48.65 | $45.26 (-6.97%) | $49.22 | $44.68 | 136.53 K | $1.04 B |
| 04/07/2025 | $47.00 | $47.67 (1.43%) | $50.04 | $45.94 | 176.33 K | $1.09 B |
| 04/04/2025 | $48.07 | $48.46 (0.81%) | $48.90 | $46.52 | 184.81 K | $1.11 B |
| 04/03/2025 | $52.76 | $49.88 (-5.46%) | $52.76 | $49.55 | 147.15 K | $1.14 B |
| 04/02/2025 | $53.87 | $54.55 (1.26%) | $54.62 | $53.42 | 72.80 K | $1.25 B |
| 04/01/2025 | $54.51 | $54.19 (-0.59%) | $55.03 | $53.67 | 99.23 K | $1.24 B |
| 03/31/2025 | $55.15 | $55.04 (-0.2%) | $55.44 | $54.31 | 115.40 K | $1.26 B |
| 03/28/2025 | $57.31 | $55.33 (-3.45%) | $57.31 | $54.89 | 79.55 K | $1.27 B |
| 03/27/2025 | $57.45 | $57.21 (-0.42%) | $57.47 | $56.20 | 96.13 K | $1.31 B |
| 03/26/2025 | $57.52 | $57.37 (-0.26%) | $58.43 | $56.86 | 113.61 K | $1.31 B |
| 03/25/2025 | $58.17 | $57.16 (-1.74%) | $58.67 | $57.12 | 136.93 K | $1.31 B |
| 03/24/2025 | $58.28 | $58.27 (-0.02%) | $59.05 | $57.76 | 128.10 K | $1.34 B |
| 03/21/2025 | $58.21 | $57.91 (-0.52%) | $58.24 | $56.68 | 390.40 K | $1.33 B |
| 03/20/2025 | $58.28 | $58.88 (1.03%) | $59.24 | $57.73 | 119.20 K | $1.35 B |
| 03/19/2025 | $58.62 | $58.63 (0.02%) | $59.05 | $57.72 | 140.55 K | $1.34 B |
| 03/18/2025 | $58.20 | $58.71 (0.88%) | $59.07 | $58.10 | 172.30 K | $1.35 B |
| 03/17/2025 | $57.39 | $58.48 (1.9%) | $59.06 | $57.10 | 208.31 K | $1.34 B |
| 03/14/2025 | $57.28 | $57.69 (0.72%) | $58.54 | $56.98 | 98.93 K | $1.32 B |
| 03/13/2025 | $57.07 | $56.84 (-0.4%) | $58.54 | $56.69 | 103.10 K | $1.30 B |
| 03/12/2025 | $58.90 | $57.27 (-2.77%) | $59.26 | $57.12 | 103.30 K | $1.31 B |
| 03/11/2025 | $58.79 | $59.01 (0.37%) | $59.41 | $57.81 | 121.00 K | $1.35 B |
| 03/10/2025 | $58.63 | $57.93 (-1.19%) | $59.98 | $57.56 | 132.20 K | $1.33 B |
| 03/07/2025 | $59.20 | $58.82 (-0.64%) | $59.76 | $58.61 | 96.02 K | $1.35 B |
| 03/06/2025 | $58.21 | $59.57 (2.34%) | $59.62 | $57.67 | 116.80 K | $1.37 B |
| 03/05/2025 | $56.95 | $58.41 (2.56%) | $58.74 | $56.50 | 104.72 K | $1.34 B |
| 03/04/2025 | $57.61 | $56.69 (-1.6%) | $57.90 | $56.65 | 103.95 K | $1.30 B |
| 03/03/2025 | $61.72 | $58.00 (-6.03%) | $61.72 | $57.93 | 228.20 K | $1.33 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.
