-
5 DAY PERFORMANCE
+8.79% -
1 MONTH PERFORMANCE
+4.01% -
3 MONTH PERFORMANCE
+9.29% -
6 MONTH PERFORMANCE
-8.77% -
YEAR-TO-DATE PERFORMANCE
-16.13% -
1 YEAR PERFORMANCE
+3.07%
Stepan Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $80.71 | $79.30 (-1.75%) | $80.73 | $78.19 | 36,385 | |
| 11/06/2024 | $78.32 | $81.08 (3.52%) | $82.08 | $77.80 | 190,164 | $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 |
| 10/01/2024 | $77.38 | $77.28 (-0.13%) | $77.44 | $75.65 | 110,147 | $1.76 B |
| 09/30/2024 | $77.36 | $77.25 (-0.14%) | $77.99 | $76.10 | 80,200 | $1.76 B |
| 09/27/2024 | $78.72 | $78.21 (-0.65%) | $79.40 | $77.61 | 78,300 | $1.79 B |
| 09/26/2024 | $77.01 | $77.78 (1%) | $77.97 | $76.42 | 90,900 | $1.78 B |
| 09/25/2024 | $76.67 | $75.91 (-0.99%) | $76.67 | $75.61 | 96,208 | $1.73 B |
| 09/24/2024 | $76.03 | $76.50 (0.62%) | $76.92 | $76.03 | 78,518 | $1.75 B |
| 09/23/2024 | $76.18 | $75.51 (-0.88%) | $76.52 | $75.01 | 74,700 | $1.72 B |
| 09/20/2024 | $76.74 | $75.86 (-1.15%) | $77.03 | $75.28 | 350,744 | $1.73 B |
| 09/19/2024 | $78.34 | $77.51 (-1.06%) | $78.34 | $76.42 | 79,129 | $1.77 B |
| 09/18/2024 | $75.24 | $76.53 (1.71%) | $78.70 | $75.23 | 116,239 | $1.75 B |
| 09/17/2024 | $75.36 | $75.61 (0.33%) | $76.71 | $74.52 | 97,400 | $1.73 B |
| 09/16/2024 | $74.53 | $74.57 (0.05%) | $75.24 | $73.78 | 65,300 | $1.70 B |
| 09/13/2024 | $73.20 | $73.81 (0.83%) | $74.06 | $72.85 | 119,605 | $1.68 B |
| 09/12/2024 | $71.75 | $72.43 (0.95%) | $72.77 | $71.00 | 81,207 | $1.65 B |
| 09/11/2024 | $71.34 | $71.77 (0.6%) | $72.07 | $69.78 | 132,400 | $1.64 B |
| 09/10/2024 | $72.06 | $71.93 (-0.18%) | $72.06 | $70.68 | 69,501 | $1.64 B |
| 09/09/2024 | $71.87 | $71.59 (-0.39%) | $72.60 | $71.03 | 90,300 | $1.63 B |
| 09/06/2024 | $72.91 | $72.24 (-0.92%) | $73.57 | $71.95 | 61,713 | $1.65 B |
| 09/05/2024 | $74.98 | $73.09 (-2.52%) | $74.98 | $72.77 | 160,448 | $1.67 B |
| 09/04/2024 | $74.85 | $74.20 (-0.87%) | $75.55 | $73.92 | 194,200 | $1.69 B |
| 09/03/2024 | $76.59 | $75.26 (-1.74%) | $76.70 | $74.93 | 198,323 | $1.72 B |
| 08/30/2024 | $77.93 | $77.63 (-0.38%) | $78.18 | $76.36 | 113,936 | $1.77 B |
| 08/29/2024 | $78.15 | $78.49 (0.44%) | $79.43 | $76.03 | 123,915 | $1.79 B |
| 08/28/2024 | $77.06 | $77.33 (0.35%) | $78.00 | $76.73 | 246,700 | $1.77 B |
| 08/27/2024 | $77.60 | $77.50 (-0.13%) | $77.77 | $76.80 | 90,912 | $1.77 B |
| 08/26/2024 | $77.84 | $77.78 (-0.08%) | $78.81 | $77.75 | 101,000 | $1.78 B |
| 08/23/2024 | $75.87 | $76.99 (1.48%) | $77.93 | $75.58 | 153,083 | $1.76 B |
| 08/22/2024 | $75.26 | $75.19 (-0.09%) | $75.83 | $74.92 | 205,927 | $1.72 B |
| 08/21/2024 | $75.91 | $75.59 (-0.42%) | $76.14 | $75.08 | 70,849 | $1.73 B |
| 08/20/2024 | $75.38 | $75.26 (-0.16%) | $75.69 | $74.61 | 160,035 | $1.72 B |
| 08/19/2024 | $75.70 | $75.74 (0.05%) | $76.04 | $75.24 | 88,045 | $1.73 B |
| 08/16/2024 | $74.27 | $75.47 (1.62%) | $75.47 | $73.62 | 124,100 | $1.72 B |
| 08/15/2024 | $73.23 | $74.37 (1.56%) | $75.42 | $72.30 | 151,614 | $1.70 B |
| 08/14/2024 | $71.60 | $71.42 (-0.25%) | $72.25 | $70.54 | 176,447 | $1.63 B |
| 08/13/2024 | $71.42 | $71.24 (-0.25%) | $72.17 | $70.58 | 141,000 | $1.63 B |
| 08/12/2024 | $71.78 | $70.64 (-1.59%) | $71.78 | $70.44 | 97,232 | $1.61 B |
| 08/09/2024 | $73.81 | $71.79 (-2.74%) | $73.81 | $71.68 | 103,900 | $1.64 B |
| 08/08/2024 | $73.10 | $74.12 (1.4%) | $74.55 | $72.43 | 117,412 | $1.69 B |
| 08/07/2024 | $74.50 | $72.56 (-2.6%) | $74.71 | $72.04 | 123,400 | $1.66 B |