Stepan - 30 Year Stock Price History | SCL

Historical daily share price chart and data for Stepan since 1992 adjusted for splits. The latest closing stock price for Stepan as of August 17, 2022 is 114.72.
  • The all-time high Stepan stock closing price was 136.04 on May 06, 2021.
  • The Stepan 52-week high stock price is 129.35, which is 12.8% above the current share price.
  • The Stepan 52-week low stock price is 95.03, which is 17.2% below the current share price.
  • The average Stepan stock price for the last 52 weeks is 110.64.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Stepan Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2022 105.5505 123.3110 124.4439 95.5837 114.7200 -7.12%
2021 121.4584 119.1283 136.0368 108.7582 123.5197 5.24%
2020 102.0238 101.4461 126.7221 69.6452 117.3676 17.73%
2019 89.1715 71.2906 99.6944 69.9911 99.6944 39.96%
2018 77.4837 76.1778 86.7308 65.4938 71.2328 -5.51%
2017 77.4968 76.2556 86.8994 66.8453 75.3855 -2.08%
2016 59.1162 44.4185 81.6127 39.0890 76.9831 65.99%
2015 43.0899 36.7448 51.1098 34.6774 46.3785 25.93%
2014 47.7834 59.0361 60.4122 34.0158 36.8275 -38.08%
2013 53.1070 50.2679 60.5859 47.3909 59.4802 19.48%
2012 41.0932 36.4596 49.7838 34.7348 49.7838 40.07%
2011 31.9769 33.7452 36.8763 27.7784 35.5417 6.68%
2010 27.9588 28.8495 34.2382 20.2703 33.3171 19.60%
2009 19.8863 19.7021 28.9956 9.7932 27.8566 40.94%
2008 17.5095 12.9180 25.0991 11.7972 19.7652 47.46%
2007 12.2824 12.5040 14.3808 10.2545 13.4042 5.61%
2006 11.6000 10.6844 13.0443 9.7681 12.6923 21.05%
2005 9.2314 9.0683 10.6727 7.9840 10.4856 14.16%
2004 8.9781 9.3954 9.7847 7.9904 9.1852 -2.01%
2003 8.7887 8.9273 9.5685 7.6343 9.3735 5.84%
2002 9.2867 8.6476 10.2052 8.1136 8.8565 5.87%
2001 7.8585 7.4709 8.9430 6.0860 8.3651 5.78%
2000 7.0789 7.4782 8.2102 6.1221 7.9083 4.58%
1999 7.7272 8.3770 8.3821 7.0612 7.5623 -9.93%
1998 8.8779 9.2172 9.9813 7.2535 8.3959 -8.33%
1997 7.0972 6.1540 9.9716 5.4707 9.1584 48.82%
1996 5.5261 4.7873 6.1540 4.7136 6.1540 25.69%
1995 5.0476 4.3051 5.9918 4.3051 4.8963 13.73%
1994 4.2317 3.8539 5.0217 3.5221 4.3051 9.72%
1993 4.3955 4.5556 5.1158 3.5581 3.9237 -13.22%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Diversified $2.559B $2.346B
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
Air Products And Chemicals (APD) United States $59.442B 26.72
Dow (DOW) United States $39.830B 5.81
Albemarle (ALB) United States $32.517B 35.19
PPG Industries (PPG) United States $31.534B 21.89
DuPont De Nemours (DD) United States $31.031B 15.76
LyondellBasell Industries (LYB) United States $29.297B 4.97
FMC (FMC) United States $14.232B 15.27
Eastman Chemical (EMN) United States $12.248B 10.89
Olin (OLN) United States $8.357B 5.74
Huntsman (HUN) United States $6.209B 6.85
Chemours (CC) United States $5.670B 6.73
Univar Solutions (UNVR) United States $4.442B 8.09
Avient (AVNT) United States $4.335B 14.67
Cabot (CBT) United States $4.319B 13.18
Tronox Holdings (TROX) United Kingdom $2.452B 5.90
Kronos Worldwide Inc (KRO) United States $1.748B 10.16
SINOPEC Shangai Petrochemical (SHI) China $1.737B 5.40
Compass Minerals (CMP) United States $1.472B 105.07
Valhi (VHI) United States $1.077B 6.61
Orion Engineered Carbons S.A (OEC) United States $1.053B 9.84
Koppers Holdings (KOP) United States $0.539B 7.05
Oil-Dri Of America (ODC) United States $0.202B 28.68