Stepan (SCL) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free SCL Stock Alerts $87.17 +2.87 (+3.40%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Stepan Stock Price Performance5 Day Performance+0.51%1 Month Performance+3.84%3 Month Performance-0.89%6 Month Performance+4.77%Year-To-Date Performance-7.81%1 Year Performance-5.90% Receive SCL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Stepan and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. SCL Stock Chart for Saturday, June, 1, 2024 SCL Chart by TradingView Stepan Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$84.67$87.17+2.95%$87.50$84.71104,088 shs$1.96 billion05/30/2024$82.87$84.67+2.17%$85.03$83.10144,086 shs$1.90 billion05/29/2024$85.73$82.87-3.34%$84.75$82.7060,173 shs$1.86 billion05/28/2024$86.73$85.73-1.15%$87.78$85.3249,610 shs$1.93 billion05/27/2024$86.73$86.73$86.80$85.7945,400 shs$1.95 billion05/24/2024$86.15$86.73+0.67%$86.80$85.7945,455 shs$1.95 billion Get the Latest News and Ratings for SCL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Stepan and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$87.82$86.15-1.90%$88.04$85.5765,418 shs$1.94 billion05/22/2024$88.54$87.82-0.81%$88.51$87.0375,033 shs$1.97 billion05/21/2024$87.31$88.54+1.41%$88.55$86.5552,447 shs$1.99 billion05/20/2024$88.06$87.31-0.86%$88.85$86.8637,806 shs$1.96 billion05/17/2024$87.66$88.02+0.41%$88.20$87.2636,587 shs$1.98 billion05/16/2024$87.41$87.66+0.29%$87.87$86.4055,610 shs$1.97 billion05/15/2024$87.97$87.41-0.64%$88.70$87.0548,770 shs$1.96 billion05/14/2024$87.95$87.97+0.02%$89.49$87.8441,444 shs$1.98 billion05/13/2024$89.05$87.95-1.24%$89.73$87.7655,376 shs$1.98 billion05/10/2024$89.35$89.20-0.17%$89.87$87.7371,488 shs$2.00 billion05/09/2024$87.16$89.35+2.51%$89.45$87.4068,367 shs$2.01 billion05/08/2024$86.98$87.16+0.21%$87.37$86.6245,007 shs$1.96 billion05/07/2024$86.73$86.98+0.29%$88.33$86.9867,449 shs$1.95 billion05/06/2024$85.70$86.73+1.20%$87.40$86.0439,768 shs$1.95 billion05/03/2024$85.58$85.70+0.14%$87.44$84.9557,951 shs$1.93 billion05/02/2024$83.95$85.58+1.95%$85.93$84.3374,273 shs$1.92 billion05/01/2024$82.88$83.95+1.29%$85.36$83.5351,147 shs$1.89 billion04/30/2024$84.53$82.88-1.96%$88.50$82.49129,173 shs$1.86 billion04/29/2024$83.98$84.53+0.65%$86.00$83.8165,656 shs$1.90 billion04/26/2024$83.17$83.98+0.97%$84.59$83.1254,519 shs$1.89 billion04/25/2024$84.89$83.17-2.03%$84.29$82.7564,876 shs$1.87 billion04/24/2024$85.25$84.89-0.42%$84.91$83.8048,992 shs$1.91 billion04/23/2024$84.75$85.25+0.59%$85.72$82.8768,587 shs$1.91 billion04/22/2024$84.17$84.75+0.69%$85.37$84.0165,787 shs$1.90 billion04/19/2024$82.06$84.17+2.57%$84.48$82.1269,333 shs$1.89 billion04/18/2024$81.61$82.06+0.55%$83.05$81.5978,139 shs$1.84 billion04/17/2024$82.41$81.61-0.97%$83.51$81.5842,233 shs$1.83 billion04/16/2024$83.20$82.41-0.95%$83.24$81.5147,821 shs$1.85 billion04/15/2024$84.10$83.20-1.07%$84.88$82.5849,260 shs$1.87 billion04/12/2024$85.59$84.10-1.74%$84.73$83.0752,721 shs$1.89 billion04/11/2024$84.45$85.59+1.35%$85.94$84.5261,042 shs$1.92 billion04/10/2024$88.75$84.45-4.85%$86.33$83.4963,448 shs$1.90 billion04/09/2024$87.57$88.75+1.35%$88.85$87.5432,646 shs$1.99 billion04/08/2024$87.05$87.57+0.59%$88.27$86.7864,275 shs$1.97 billionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$87.31$87.05-0.30%$87.31$86.4843,171 shs$1.96 billion04/04/2024$88.15$87.31-0.95%$89.15$86.4880,924 shs$1.96 billion04/03/2024$87.06$88.15+1.25%$88.25$86.3163,549 shs$1.98 billion04/02/2024$88.41$87.06-1.53%$87.27$84.9599,441 shs$1.96 billion04/01/2024$90.04$88.41-1.81%$90.51$87.7061,198 shs$1.99 billion03/29/2024$90.09$90.04-0.06%$91.34$89.29138,999 shs$2.02 billion03/28/2024$89.68$90.09+0.46%$91.34$89.29138,999 shs$2.02 billion03/27/2024$87.67$89.68+2.29%$89.68$88.32134,385 shs$2.01 billion03/26/2024$88.04$87.67-0.42%$88.80$87.5157,377 shs$1.96 billion03/25/2024$88.44$88.04-0.45%$88.85$87.8937,038 shs$1.97 billion03/22/2024$90.11$88.43-1.86%$89.73$88.2553,391 shs$1.98 billion03/21/2024$89.25$90.11+0.96%$90.18$88.9983,073 shs$2.02 billion03/20/2024$86.76$89.25+2.87%$89.78$86.2083,950 shs$2.00 billion03/19/2024$85.74$86.76+1.19%$86.90$85.6068,066 shs$1.94 billion03/18/2024$87.30$85.74-1.79%$87.50$85.6272,521 shs$1.92 billion03/15/2024$86.02$87.28+1.46%$87.49$86.30191,725 shs$1.95 billion03/14/2024$87.53$86.02-1.73%$87.31$85.2475,121 shs$1.93 billion03/13/2024$86.57$87.53+1.11%$87.87$86.0663,475 shs$1.96 billion03/12/2024$88.81$86.57-2.52%$88.78$86.1893,525 shs$1.94 billion03/11/2024$87.59$88.81+1.39%$88.81$87.6057,808 shs$1.99 billion03/08/2024$87.91$87.57-0.39%$88.81$87.1355,458 shs$1.96 billion03/07/2024$86.70$87.91+1.40%$88.25$86.8149,306 shs$1.97 billion03/06/2024$86.55$86.70+0.17%$87.51$86.1548,336 shs$1.94 billion03/05/2024$87.30$86.55-0.86%$87.69$86.3457,630 shs$1.94 billion03/04/2024$87.94$87.30-0.73%$87.77$86.6377,545 shs$1.95 billion03/01/2024$89.33$87.95-1.54%$88.93$87.2281,845 shs$1.97 billion02/29/2024$88.75$89.33+0.65%$89.76$88.3371,956 shs$2.00 billion Related Companies: NewMarket Stock Price Chart Ashland Stock Price Chart Balchem Stock Price Chart H.B. Fuller Stock Price Chart Quaker Chemical Stock Price Chart Innospec Stock Price Chart Sensient Technologies Stock Price Chart Minerals Technologies Stock Price Chart FutureFuel Stock Price Chart Flotek Industries Stock Price Chart Receive SCL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Stepan and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SCL) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Stepan Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.