|
Market Closed -
NYSE
00:00:02 28/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 62.81 USD | +0.22% |
|
-1.35% | +32.62% |
Stock exchange
Quotes 5-day view: Stepan Company
Delayed Quote NYSE
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | $63.63 | $62.16 | $62.04 | $62.67 | $62.81 |
| Volume | 114,772 | 90,799 | 69,797 | 107,260 | 138,225 |
| Change | -0.06% | -2.31% | -0.19% | +1.02% | +0.22% |
| Opening | $64.27 | $63.86 | $62.44 | $62.21 | $62.20 |
| High | $64.53 | $64.30 | $62.44 | $62.92 | $63.44 |
| Low | $63.38 | $62.02 | $61.00 | $61.77 | $61.39 |
Performance
| 1 day | +0.22% | ||
| 1 week | -1.35% | ||
| Current month | -2.07% | ||
| 1 month | +9.16% | ||
| 3 months | +17.10% | ||
| 6 months | +23.42% | ||
| Current year | +32.62% | ||
| 1 year | +22.22% | ||
| 3 years | -27.51% | ||
| 5 years | -46.38% | ||
| 10 years | -9.95% |
Volumes
marketsDaily volume
138,225
Estimated daily volume
138,225
Avg. Volume 20 sessions
101,052
Daily volume ratio
1.37
Avg. Volume 20 sessions USD
6,347,076.12
Record volume 1
1,285,658
Record volume 2
1,199,800
Record volume 3
1,198,685
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
1,427,830,837
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.97 %
Free-Float capitalization (USD)
1,345,090,031
Average Daily Capital Traded
0.44%
Indicators
Moving average 5 days
62.66
Moving average 20 days
64.08
Moving average 50 days
59.66
Moving average 100 days
55.76
Price spread / (MMA5)
-0.24%
Price spread / (MMA20)
+2.02%
Price spread / (MMA50)
-5.02%
Price spread / (MMA100)
-11.23%
STIM
RSI 9 days
45.26
RSI 14 days
51.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.22% | -1.35% | +22.22% | -27.51% | 1.43B | |
| -1.61% | +1.57% | +1.97% | +58.42% | 80.15B | |
| +1.16% | +1.07% | -2.37% | +15.30% | 37.61B | |
| +0.87% | +3.79% | +2.85% | -20.51% | 38.24B | |
| +0.70% | +5.77% | -7.32% | +16.31% | 24.74B | |
| +2.11% | +0.84% | +26.09% | +19.36% | 22.38B | |
| +2.75% | +2.52% | +71.35% | +26.54% | 22.97B | |
| +0.59% | +0.25% | -40.55% | -38.01% | 18.74B | |
| +0.94% | +1.18% | +54.85% | -28.44% | 16.02B | |
| +0.81% | +2.76% | +11.85% | -1.26% | 14.64B | |
| Average | +0.85% | +1.43% | +14.09% | +2.02% | 27.69B | |
| Weighted average by Cap. | +0.41% | +1.78% | +9.19% | +16.95% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cdca44ee92595a4e1236b941650.uiLP96YjOsP8rfw4A3-k2rptbKHuKKU4pGk0uKINDzg.822dsPcTZbGe4IhIby_n7vYOIfHXfNxvyiRez9BOYlfZSOKvkmJ7tcjOsQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 62.81 | 18,129 | 53,274 |
| 23:59:59 | 62.76 | 100 | 35,145 |
| 23:59:52 | 62.86 | 100 | 35,045 |
| 23:59:52 | 62.87 | 200 | 34,945 |
| 23:59:50 | 62.76 | 100 | 34,745 |
| 23:59:50 | 62.70 | 100 | 34,645 |
| 23:59:50 | 62.76 | 100 | 34,545 |
| 23:59:50 | 62.66 | 100 | 34,445 |
| 23:59:50 | 62.76 | 100 | 34,345 |
| 23:59:46 | 62.85 | 100 | 34,245 |
Price Extremes
| 1 week | 61 |  | 64.3 |
| 1 month | 60.99 | | 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 | +32.62% | ||
| 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
