|
Real-time Estimate
Cboe BZX
21:26:18 26/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 62.50 USD | +0.75% |
|
-2.43% | +31.61% |
Stock exchange
Quotes 5-day view: Stepan Company
Delayed Quote NYSE
| 20/08/2026 | 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | |
|---|---|---|---|---|---|
| Last | $63.67 | $63.63 | $62.16 | $62.04 | $62.55 |
| Volume | 123,771 | 114,772 | 90,799 | 69,797 | 48,452 |
| Change | -0.33% | -0.06% | -2.31% | -0.19% | +0.75% |
| Opening | $63.08 | $64.27 | $63.86 | $62.44 | $62.21 |
| High | $63.90 | $64.53 | $64.30 | $62.44 | $62.67 |
| Low | $62.89 | $63.38 | $62.02 | $61.00 | $61.77 |
Performance
| 1 day | +0.75% | ||
| 1 week | -2.43% | ||
| Current month | -2.82% | ||
| 1 month | +8.32% | ||
| 3 months | +17.16% | ||
| 6 months | +21.43% | ||
| Current year | +31.61% | ||
| 1 year | +22.84% | ||
| 3 years | -28.28% | ||
| 5 years | -45.84% | ||
| 10 years | -10.64% |
Volumes
marketsDaily volume
48,452
Estimated daily volume
84,743
Avg. Volume 20 sessions
116,228
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
7,264,831.14
Record volume 1
1,285,658
Record volume 2
1,199,800
Record volume 3
1,198,685
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,410,326,781
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.97 %
Free-Float capitalization (USD)
1,328,600,310
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
63.08
Moving average 20 days
64.05
Moving average 50 days
59.34
Moving average 100 days
55.5
Price spread / (MMA5)
+0.91%
Price spread / (MMA20)
+2.47%
Price spread / (MMA50)
-5.06%
Price spread / (MMA100)
-11.21%
STIM
RSI 9 days
38.96
RSI 14 days
49.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.75% | -2.43% | +22.84% | -28.28% | 1.41B | |
| +0.48% | +1.70% | +4.03% | +60.55% | 81.17B | |
| +1.57% | +5.64% | -0.94% | +17.81% | 38.18B | |
| +1.44% | +4.29% | +2.79% | -20.40% | 38.04B | |
| +1.57% | +5.16% | -7.85% | +15.64% | 24.39B | |
| -1.49% | +3.51% | +70.85% | +26.42% | 22.63B | |
| -0.45% | -0.96% | +23.95% | +17.53% | 22.56B | |
| +1.20% | -1.63% | -40.75% | -39.33% | 18.37B | |
| +0.84% | -0.06% | +64.60% | -29.23% | 15.72B | |
| +0.85% | +5.92% | +12.90% | -0.98% | 14.68B | |
| Average | +0.76% | +3.07% | +15.24% | +1.97% | 27.71B | |
| Weighted average by Cap. | +0.80% | +3.55% | +10.24% | +17.89% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
aa52f64f460e265970d51fff25221c._cL6eeH40H0jr0ayq2L6QoOwU17ILw44idv0UD1_48M.xfe9KIS6oTN18CuL0RGZCOTCFGexZG9P5bScZUQqqvKw78k8oIC_UBOedg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:11:35 | 62.54 | 100 | 26,730 |
| 21:08:45 | 62.33 | 100 | 26,630 |
| 20:57:04 | 62.33 | 200 | 26,530 |
| 20:56:09 | 62.52 | 100 | 26,330 |
| 20:56:03 | 62.45 | 100 | 26,230 |
| 20:56:03 | 62.46 | 100 | 26,130 |
| 20:56:03 | 62.46 | 100 | 26,030 |
| 20:56:03 | 62.46 | 100 | 25,930 |
| 20:53:34 | 62.60 | 100 | 25,830 |
| 20:53:34 | 62.61 | 100 | 25,730 |
Price Extremes
| 1 week | 61 |  | 64.52 |
| 1 month | 56.82 | | 66.75 |
| Current year | 44.15 | | 68 |
| 1 year | 41.82 | | 68 |
| 3 years | 41.82 | | 96.68 |
| 5 years | 41.82 | | 129.35 |
| 10 years | 41.82 | | 139.3 |
Monthly variations
Annual variations
| 2026 | +31.00% | ||
| 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
