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.
|
