|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 58.94 USD | +0.58% |
|
+0.51% | +24.45% |
| 06-29 | Stepan Company(NYSE:SCL) added to Russell 2000 Dynamic Index | CI |
| 05-06 | Tranche Update on Stepan Company's Equity Buyback Plan announced on October 20, 2021. | CI |
Quotes 5-day view: Stepan Company
Delayed Quote NYSE
| 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | |
|---|---|---|---|---|---|
| Last | $59.24 | $58.63 | $57.71 | $58.60 | $58.94 |
| Volume | 142,984 | 116,897 | 167,722 | 120,170 | 79,334 |
| Change | +1.02% | -1.03% | -1.57% | +1.54% | +0.58% |
| Opening | $58.70 | $58.79 | $58.34 | $57.72 | $58.77 |
| High | $60.16 | $60.16 | $59.12 | $58.82 | $59.21 |
| Low | $57.35 | $57.92 | $57.47 | $56.48 | $58.36 |
Performance
| 1 day | +0.58% | ||
| 1 week | +0.51% | ||
| Current month | +5.78% | ||
| 1 month | +10.17% | ||
| 3 months | +15.48% | ||
| 6 months | +7.75% | ||
| Current year | +24.45% | ||
| 1 year | +3.08% | ||
| 3 years | -38.55% | ||
| 5 years | -49.57% | ||
| 10 years | -9.17% |
Volumes
marketsDaily volume
79,334
Estimated daily volume
79,334
Avg. Volume 20 sessions
128,740
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
7,587,935.6
Record volume 1
1,285,658
Record volume 2
1,199,800
Record volume 3
1,198,685
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,338,723,257
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.95 %
Free-Float capitalization (USD)
1,261,137,058
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
58.56
Moving average 20 days
56.5
Moving average 50 days
53.91
Moving average 100 days
51.84
Price spread / (MMA5)
-0.64%
Price spread / (MMA20)
-4.13%
Price spread / (MMA50)
-8.53%
Price spread / (MMA100)
-12.05%
STIM
RSI 9 days
64.58
RSI 14 days
64.05
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.58% | +0.51% | +3.08% | -38.55% | 1.34B | |
| +1.01% | -1.25% | -1.36% | +41.08% | 75.11B | |
| -4.95% | -6.05% | -12.34% | +11.28% | 38.38B | |
| -1.27% | -2.69% | -23.89% | -39.59% | 31.09B | |
| -0.19% | +0.94% | +18.92% | +34.04% | 26.65B | |
| +1.09% | +3.88% | +21.29% | +10.81% | 22.47B | |
| +0.54% | -3.23% | +68.19% | -7.08% | 19.77B | |
| +0.61% | +3.54% | -39.97% | -38.05% | 18.85B | |
| -0.99% | -5.84% | +41.10% | -45.62% | 13.85B | |
| -2.38% | -4.34% | -4.06% | -10.95% | 13.75B | |
| Average | -0.64% | -0.51% | +7.10% | -8.26% | 26.13B | |
| Weighted average by Cap. | -0.66% | -0.82% | +2.97% | +6.69% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
35fb14ca465a0d531e6edf.1V07WSp32jjJLvZW1dN6YlBMx5_vYa9VQAvpgRMwzXI.gnBTK1ANiXn5GoUhl_4QUBQgv6jdNJoYA3OTtV9_nza0BVYMEzrvapBagQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 58.94 | 23,603 | 43,100 |
| 00:00:00 | 58.87 | 257 | 19,497 |
| 00:00:00 | 58.87 | 100 | 19,240 |
| 23:59:59 | 58.92 | 163 | 19,140 |
| 23:59:59 | 58.92 | 143 | 18,977 |
| 23:59:59 | 58.87 | 100 | 18,834 |
| 23:59:59 | 58.87 | 100 | 18,734 |
| 23:59:59 | 58.87 | 107 | 18,634 |
| 23:59:58 | 58.92 | 100 | 18,527 |
| 23:59:58 | 58.92 | 100 | 18,427 |
Course Extremes
| 1 week | 56.48 |  | 60.16 |
| 1 month | 52.94 | | 60.16 |
| Current year | 44.15 | | 68 |
| 1 year | 41.82 | | 68 |
| 3 years | 41.82 | | 96.92 |
| 5 years | 41.82 | | 129.35 |
| 10 years | 41.82 | | 139.3 |
Monthly variations
Annual variations
| 2026 | +24.45% | ||
| 2025 | -26.80% | ||
| 2024 | -31.57% | ||
| 2023 | -11.19% | ||
| 2022 | -14.35% | ||
| 2021 | +4.17% | ||
| 2020 | +16.48% | ||
| 2019 | +38.43% | ||
| 2018 | -6.29% | ||
| 2017 | -3.08% | ||
| 2016 | +63.98% | ||
| 2015 | +23.98% | ||
| 2014 | -38.93% | ||
| 2013 | +18.17% | ||
| 2012 | +38.57% | ||
| 2011 | +5.10% | ||
| 2010 | +17.68% | ||
| 2009 | +37.92% | ||
| 2008 | +44.45% | ||
| 2007 | +2.72% | ||
| 2006 | +17.78% | ||
| 2005 | +10.39% | ||
| 2004 | -5.03% | ||
| 2003 | +2.60% | ||
| 2002 | +2.97% | ||
| 2001 | +2.50% | ||
| 2000 | +1.34% | ||
| 1999 | -12.21% | ||
| 1998 | -10.13% | ||
| 1997 | +45.40% | ||
| 1996 | +22.56% | ||
| 1995 | +10.83% | ||
| 1994 | +6.67% | ||
| 1993 | -15.41% | ||
| 1992 | +23.15% | ||
| 1991 | +25.58% | ||
| 1990 | +12.42% | ||
| 1989 | -22.14% | ||
| 1988 | +22.05% | ||
| 1987 | +37.61% | ||
| 1986 | +40.12% | ||
| 1985 | +26.52% | ||
| 1984 | +3.13% | ||
| 1983 | +28.00% | ||
| 1982 | -30.31% | ||
| 1981 | +46.43% | ||
| 1980 | +20.99% | ||
| 1979 | +21.80% | ||
| 1978 | -29.63% | ||
| 1977 | +36.96% | ||
| 1976 | +42.27% | ||
| 1975 | -3.00% | ||
| 1974 | -18.70% | ||
| 1973 | -45.58% | ||
| 1972 | +109.86% | ||
| 1971 | +30.23% | ||
| 1970 | -11.34% | ||
| 1969 | -20.49% | ||
| 1968 | +70.63% |
- Stock Market
- Stocks
- SCL Stock
- Quotes Stepan Company
Select your edition
All financial news and data tailored to specific country editions
