Stepan - 26 Year Stock Price History | SCL

Historical daily share price chart and data for Stepan since 1992 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Stepan as of December 14, 2018 is 77.25.
Stepan Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 80.9428 79.3381 90.1000 68.2108 77.2500 -1.61%
2017 80.7118 79.4190 90.5044 69.6184 78.5129 -2.08%
2016 61.5686 46.2611 84.9984 40.7106 80.1767 65.99%
2015 44.8774 38.2692 53.2300 36.1160 48.3025 25.93%
2014 49.7657 61.4852 62.9183 35.4270 38.3553 -38.08%
2013 55.3102 52.3532 63.0993 49.3569 61.9477 19.48%
2012 42.7980 37.9721 51.8491 36.1758 51.8491 40.07%
2011 33.3035 35.1451 38.4061 28.9308 37.0162 6.68%
2010 29.1186 30.0463 35.6586 21.1112 34.6992 19.60%
2009 20.7113 20.5195 30.1985 10.1995 29.0122 40.94%
2008 18.2358 13.4539 26.1403 12.2866 20.5852 47.46%
2007 12.7919 13.0227 14.9774 10.6799 13.9603 5.61%
2006 12.0813 11.1277 13.5854 10.1733 13.2189 21.05%
2005 9.6143 9.4445 11.1155 8.3152 10.9206 14.16%
2004 9.3506 9.7852 10.1907 8.3219 9.5663 -2.01%
2003 9.1533 9.2977 9.9654 7.9510 9.7624 5.84%
2002 9.6720 9.0064 10.6285 8.4502 9.2239 5.87%
2001 8.1846 7.7809 9.3140 6.3384 8.7121 5.78%
2000 7.3726 7.7884 8.5508 6.3761 8.2363 4.57%
1999 8.0478 8.7245 8.7298 7.3542 7.8760 -9.93%
1998 9.2462 9.5996 10.3954 7.5544 8.7442 -8.33%
1997 7.3916 6.4093 10.3853 5.6976 9.5384 48.82%
1996 5.7553 4.9859 6.4093 4.9092 6.4093 25.69%
1995 5.2570 4.4837 6.2404 4.4837 5.0994 13.73%
1994 4.4073 4.0138 5.2300 3.6683 4.4837 9.72%
1993 4.5778 4.7445 5.3280 3.7057 4.0865 -13.22%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Diversified $1.763B $1.925B
Stepan Company is a major manufacturer of specialty and intermediate chemicals used in a broad range of industries. Stepan is a leading producer of surfactants, which are the key ingredients in consumer and industrial cleaning compounds. The Company is also a leading supplier of polyurethane polyols used in the expanding thermal insulation market and C.A.S.E. (Coatings, Adhesives, Sealants, and Elastomers) industries.
Stock Name Country Market Cap PE Ratio
Dow Chemical (DWDP) United States $125.255B 13.25
Air Products And Chemicals (APD) United States $34.528B 21.11
LyondellBasell Industries (LYB) United States $32.104B 6.89
PPG Industries (PPG) United States $24.204B 17.01
FMC (FMC) United States $10.536B 13.73
Eastman Chemical (EMN) United States $10.076B 8.56
Albemarle (ALB) United States $9.340B 16.56
SINOPEC Shangai Petrochemical (SHI) China $4.892B 4.77
Chemours (CC) United States $4.643B 4.68
Huntsman (HUN) United States $4.497B 5.29
Methanex (MEOH) Canada $4.234B 7.34
Olin (OLN) United States $3.425B 11.47
Univar (UNVR) United States $2.712B 11.75
Cabot (CBT) United States $2.664B 11.01
Innospec (IOSP) United States $1.655B 14.45
Compass Minerals (CMP) United States $1.586B 21.58
Orion Engineered Carbons S.A (OEC) Switzerland $1.478B 11.53
Kronos Worldwide Inc (KRO) United States $1.341B 4.82
Valhi (VHI) United States $0.665B 1.85
Innophos Holdings (IPHS) United States $0.479B 10.81
Koppers Holdings (KOP) United States $0.353B 5.31
Lithium Americas (LAC) Canada $0.318B 0.00
Oil-Dri Of America (ODC) United States $0.204B 18.26
Trecora Resources (TREC) United States $0.203B 31.92
Northern Technologies (NTIC) United States $0.137B 18.98
Marrone Bio Innovations (MBII) United States $0.133B 0.00
Tantech Holdings (TANH) China $0.047B 0.00
Gulf Resources (GURE) China $0.038B 0.00