MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCL — Stepan Co.
NYSEStepan Co.
$61.04
-0.28(-0.46%)
- O
- 61.48
- H
- 62.38
- L
- 60.80
- V
- 167.81K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$61.04
Period Return+26.67%
Period High$68.00
Period Low$41.82
Avg Daily Volume154.1K
Total Trading Days365
SCL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $61.48 | $62.38 | $60.80 | $61.04 | $-0.28 | -0.46% | 167,809 | $61.45 | $60.80 $62.38 |
| Oct 7, 2026 | $61.91 | $62.57 | $60.67 | $61.32 | $-1.07 | -1.72% | 146,197 | $61.30 | $60.67 $62.57 |
| Oct 6, 2026 | $63.20 | $63.20 | $61.95 | $62.39 | $-0.35 | -0.56% | 90,587 | $62.54 | $61.95 $63.20 |
| Oct 5, 2026 | $62.97 | $63.72 | $61.85 | $62.74 | $-0.26 | -0.41% | 143,179 | $62.94 | $61.85 $63.72 |
| Oct 2, 2026 | $62.36 | $63.23 | $62.36 | $63.00 | +$1.47 | +2.39% | 137,986 | $62.94 | $62.36 $63.23 |
| Oct 1, 2026 | $62.00 | $62.42 | $60.47 | $61.53 | $-0.85 | -1.36% | 172,909 | $61.48 | $60.47 $62.42 |
| Sep 30, 2026 | $62.61 | $62.83 | $61.90 | $62.38 | +$0.19 | +0.31% | 140,907 | $62.33 | $61.90 $62.83 |
| Sep 29, 2026 | $63.57 | $64.47 | $62.17 | $62.19 | $-1.73 | -2.71% | 145,696 | $62.75 | $62.17 $64.47 |
| Sep 28, 2026 | $64.04 | $64.84 | $63.79 | $63.92 | $-0.61 | -0.95% | 116,908 | $64.14 | $63.79 $64.84 |
| Sep 25, 2026 | $63.90 | $64.76 | $63.60 | $64.53 | +$0.71 | +1.11% | 137,274 | $64.43 | $63.60 $64.76 |
| Sep 24, 2026 | $64.69 | $65.13 | $63.42 | $63.82 | $-1.05 | -1.62% | 126,047 | $63.90 | $63.42 $65.13 |
| Sep 23, 2026 | $64.15 | $65.04 | $63.85 | $64.87 | +$0.49 | +0.76% | 115,445 | $64.68 | $63.85 $65.04 |
| Sep 22, 2026 | $62.59 | $64.58 | $62.50 | $64.38 | +$2.57 | +4.16% | 147,122 | $64.00 | $62.50 $64.58 |
| Sep 21, 2026 | $62.29 | $63.00 | $61.72 | $61.81 | $-0.07 | -0.11% | 110,366 | $62.28 | $61.72 $63.00 |
| Sep 18, 2026 | $62.06 | $62.44 | $60.84 | $61.88 | $-0.99 | -1.57% | 489,208 | $61.80 | $60.84 $62.44 |
| Sep 17, 2026 | $62.07 | $63.05 | $61.35 | $62.87 | +$1.11 | +1.80% | 242,226 | $62.56 | $61.35 $63.05 |
| Sep 16, 2026 | $61.75 | $62.62 | $61.12 | $61.76 | +$0.18 | +0.29% | 127,750 | $61.88 | $61.12 $62.62 |
| Sep 15, 2026 | $61.24 | $61.83 | $60.50 | $61.58 | +$0.47 | +0.77% | 145,936 | $61.39 | $60.50 $61.83 |
| Sep 14, 2026 | $61.27 | $61.50 | $59.97 | $61.11 | $-0.46 | -0.75% | 116,480 | $60.95 | $59.97 $61.50 |
| Sep 11, 2026 | $62.19 | $62.62 | $60.86 | $61.57 | $-0.09 | -0.15% | 231,334 | $61.62 | $60.86 $62.62 |
| Sep 10, 2026 | $61.40 | $61.80 | $60.64 | $61.66 | $-0.14 | -0.23% | 123,472 | $61.37 | $60.64 $61.80 |
| Sep 9, 2026 | $61.84 | $62.35 | $61.35 | $61.80 | $-0.42 | -0.68% | 128,745 | $61.83 | $61.35 $62.35 |
| Sep 8, 2026 | $62.94 | $62.94 | $61.70 | $62.22 | $-1.20 | -1.89% | 120,013 | $62.37 | $61.70 $62.94 |
| Sep 4, 2026 | $61.83 | $63.64 | $61.41 | $63.42 | +$1.04 | +1.67% | 80,662 | $63.00 | $61.41 $63.64 |
| Sep 3, 2026 | $62.82 | $62.82 | $61.38 | $62.38 | +$0.22 | +0.35% | 165,222 | $62.31 | $61.38 $62.82 |
| Sep 2, 2026 | $61.54 | $63.37 | $61.22 | $62.16 | +$0.71 | +1.16% | 129,352 | $62.49 | $61.22 $63.37 |
| Sep 1, 2026 | $62.04 | $62.18 | $60.60 | $61.45 | $-1.16 | -1.85% | 86,769 | $61.58 | $60.60 $62.18 |
| Aug 31, 2026 | $62.99 | $62.99 | $61.37 | $62.61 | $-0.04 | -0.06% | 109,134 | $62.37 | $61.37 $62.99 |
| Aug 28, 2026 | $62.95 | $63.41 | $61.84 | $62.65 | $-0.16 | -0.25% | 73,215 | $62.51 | $61.84 $63.41 |
| Aug 27, 2026 | $62.20 | $63.44 | $61.39 | $62.81 | +$0.14 | +0.22% | 138,225 | $62.75 | $61.39 $63.44 |