|
Market Closed -
NYSE
00:00:02 27/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 62.67 USD | +1.02% |
|
-1.89% | +32.33% |
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 | $62.67 |
| Volume | 123,771 | 114,772 | 90,799 | 69,797 | 107,260 |
| Change | -0.33% | -0.06% | -2.31% | -0.19% | +1.02% |
| Opening | $63.08 | $64.27 | $63.86 | $62.44 | $62.21 |
| High | $63.90 | $64.53 | $64.30 | $62.44 | $62.92 |
| Low | $62.89 | $63.38 | $62.02 | $61.00 | $61.77 |
Performance
| 1 day | +1.02% | ||
| 1 week | -1.89% | ||
| Current month | -2.29% | ||
| 1 month | +8.86% | ||
| 3 months | +17.80% | ||
| 6 months | +22.09% | ||
| Current year | +32.33% | ||
| 1 year | +23.51% | ||
| 3 years | -27.67% | ||
| 5 years | -45.55% | ||
| 10 years | -10.15% |
Volumes
marketsCapital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
1,424,648,281
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.97 %
Free-Float capitalization (USD)
1,342,091,899
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
62.83
Moving average 20 days
64.25
Moving average 50 days
59.49
Moving average 100 days
55.62
Price spread / (MMA5)
+0.26%
Price spread / (MMA20)
+2.52%
Price spread / (MMA50)
-5.07%
Price spread / (MMA100)
-11.24%
STIM
RSI 9 days
38.09
RSI 14 days
48.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.02% | -1.89% | +23.51% | -27.67% | 1.42B | |
| +0.37% | +1.74% | +4.08% | +61.02% | 81.46B | |
| -2.91% | +0.55% | -3.02% | +14.46% | 38.65B | |
| -0.71% | +4.21% | +2.65% | -20.98% | 38.46B | |
| -0.12% | +5.04% | -7.96% | +15.50% | 24.76B | |
| -1.17% | +3.85% | +71.40% | +23.16% | 22.36B | |
| -0.45% | -0.19% | +23.85% | +17.15% | 22.38B | |
| +1.43% | -1.22% | -40.50% | -38.38% | 18.63B | |
| +1.00% | +0.17% | +64.98% | -29.11% | 15.87B | |
| -0.78% | +3.23% | +11.58% | -1.67% | 14.78B | |
| Average | -0.24% | +2.54% | +15.06% | +1.35% | 27.88B | |
| Weighted average by Cap. | -0.42% | +3.02% | +9.80% | +17.10% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
03123eea9eb5f89c56bd7e113ee.usPKqFZQpIIfQkBI3UrY-9BVUznu14_gji4gJ3aQo84.04ig4zcY8eVwMi4XmQiNgacKY3Cop_q2ultncwPkzvrjlozCZ2j9yU4VIw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 62.67 | 20,038 | 56,985 |
| 00:00:00 | 62.65 | 100 | 36,947 |
| 23:59:59 | 62.63 | 135 | 36,847 |
| 23:59:58 | 62.69 | 100 | 36,712 |
| 23:59:55 | 62.69 | 100 | 36,612 |
| 23:59:54 | 62.67 | 100 | 36,512 |
| 23:59:52 | 62.54 | 100 | 36,412 |
| 23:59:50 | 62.57 | 100 | 36,312 |
| 23:59:50 | 62.66 | 100 | 36,212 |
| 23:59:50 | 62.56 | 121 | 36,112 |
Price Extremes
| 1 week | 61 |  | 64.52 |
| 1 month | 57.63 | | 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 | +32.33% | ||
| 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
