NYSE:SCL | Historical Stock Price | STEPAN CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$2.12$7.32$25.22$86.92$299.581973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$0.96$0.9657,600——
1973-12-28$0.90$0.9027,200——
1973-12-27$0.82$0.8246,400——
1973-12-26$0.80$0.804,800——
1973-12-24$0.81$0.816,400——
1973-12-21$0.81$0.8135,200——
1973-12-20$0.81$0.8138,400——
1973-12-19$0.77$0.7740,000——
1973-12-18$0.76$0.768,000——
1973-12-17$0.78$0.7843,200——
1973-12-14$0.77$0.7775,200——
1973-12-13$0.83$0.833,200——
1973-12-12$0.85$0.858,000——
1973-12-11$0.84$0.84171,200——
1973-12-10$0.88$0.8822,400——
1973-12-07$0.90$0.9032,000——
1973-12-06$0.89$0.8914,400——
1973-12-05$0.88$0.8828,800——
1973-12-04$0.90$0.9024,000——
1973-12-03$0.88$0.8822,400——
1973-11-30$0.90$0.9017,600——
1973-11-29$0.88$0.8816,000——
1973-11-28$0.89$0.8911,200——
1973-11-27$0.86$0.86100,800——
1973-11-26$0.89$0.8951,200——
1973-11-23$0.91$0.914,800——
1973-11-21$0.91$0.9119,200——
1973-11-20$0.84$0.8422,400——
1973-11-19$0.88$0.884,800——
1973-11-16$0.89$0.8917,600——
1973-11-15$0.88$0.8817,600——
1973-11-14$0.86$0.8619,200——
1973-11-13$0.90$0.9030,400——
1973-11-12$0.96$0.9632,000——
1973-11-09$1.03$1.0341,600——
1973-11-08$1.05$1.0565,600——
1973-11-07$1.03$1.0317,600——
1973-11-06$1.02$1.0246,400——
1973-11-05$1.03$1.0354,400——
1973-11-02$1.08$1.08641,600——
1973-11-01$1.09$1.0919,200——
1973-10-31$1.07$1.0736,800——
1973-10-30$1.07$1.0711,200——
1973-10-29$1.06$1.0635,200——
1973-10-26$1.11$1.1146,400——
1973-10-25$1.11$1.1199,200——
1973-10-24$1.05$1.0516,000——
1973-10-23$1.00$1.0019,200——
1973-10-22$0.98$0.9844,800——
1973-10-19$0.98$0.9843,200——
1973-10-18$1.00$1.00742,400——
1973-10-17$1.01$1.0186,400——
1973-10-16$1.06$1.0622,400——
1973-10-15$1.06$1.0633,600——
1973-10-12$1.10$1.1065,600——
1973-10-11$1.12$1.1280,000——
1973-10-10$1.09$1.0933,600——
1973-10-09$1.13$1.1325,600——
1973-10-08$1.17$1.1733,600——
1973-10-05$1.17$1.1748,000——
1973-10-04$1.17$1.1781,600——
1973-10-03$1.17$1.1749,600——
1973-10-02$1.19$1.198,000——
1973-10-01$1.17$1.174,800——
1973-09-28$1.16$1.160——
1973-09-27$1.16$1.168,000——
1973-09-26$1.16$1.164,800——
1973-09-25$1.15$1.154,800——
1973-09-24$1.16$1.166,400——
1973-09-21$1.14$1.140——
1973-09-20$1.14$1.143,200——
1973-09-19$1.13$1.1311,200——
1973-09-18$1.09$1.093,200——
1973-09-17$1.12$1.129,600——
1973-09-14$1.13$1.1322,400——
1973-09-13$1.13$1.131,600——
1973-09-12$1.14$1.140——
1973-09-11$1.14$1.144,800——
1973-09-10$1.16$1.1611,200——
1973-09-07$1.11$1.111,600——
1973-09-06$1.12$1.123,200——
1973-09-05$1.10$1.109,600——
1973-09-04$1.08$1.0819,200——
1973-08-31$1.07$1.071,600——
1973-08-30$1.06$1.061,600——
1973-08-29$1.06$1.061,600——
1973-08-28$1.06$1.064,800——
1973-08-27$1.09$1.096,400——
1973-08-24$1.09$1.090——
1973-08-23$1.09$1.0920,800——
1973-08-22$1.07$1.070——
1973-08-21$1.07$1.074,800——
1973-08-20$1.05$1.0527,200——
1973-08-17$1.11$1.111,600——
1973-08-16$1.11$1.118,000——
1973-08-15$1.11$1.110——
1973-08-14$1.11$1.116,400——
1973-08-13$1.14$1.1414,400——
1973-08-10$1.20$1.2011,200——
1973-08-09$1.19$1.193,200——
1973-08-08$1.19$1.1914,400——
1973-08-07$1.25$1.251,600——
1973-08-06$1.24$1.2414,400——
1973-08-03$1.28$1.289,600——
1973-08-02$1.32$1.3219,200——
1973-08-01$1.30$1.3011,200——
1973-07-31$1.30$1.3032,000——
1973-07-30$1.26$1.269,600——
1973-07-27$1.25$1.254,800——
1973-07-26$1.22$1.2219,200——
1973-07-25$1.23$1.239,600——
1973-07-24$1.23$1.2335,200——
1973-07-23$1.15$1.1532,000——
1973-07-20$1.05$1.050——
1973-07-19$1.05$1.0527,200——
1973-07-18$1.06$1.060——
1973-07-17$1.06$1.068,000——
1973-07-16$1.06$1.066,400——
1973-07-13$1.05$1.051,600——
1973-07-12$1.06$1.061,600——
1973-07-11$1.06$1.064,800——
1973-07-10$1.05$1.059,600——
1973-07-09$1.03$1.0319,200——
1973-07-06$1.06$1.0616,000——
1973-07-05$1.05$1.050——
1973-07-03$1.05$1.051,600——
1973-07-02$1.05$1.058,000——
1973-06-29$1.03$1.033,200——
1973-06-28$1.05$1.053,200——
1973-06-27$1.06$1.0619,200——
1973-06-26$1.06$1.063,200——
1973-06-25$1.09$1.091,600——
1973-06-22$1.10$1.100——
1973-06-21$1.10$1.100——
1973-06-20$1.10$1.101,600——
1973-06-19$1.12$1.120——
1973-06-18$1.12$1.120——
1973-06-15$1.12$1.120——
1973-06-14$1.12$1.123,200——
1973-06-13$1.11$1.110——
1973-06-12$1.11$1.114,800——
1973-06-11$1.10$1.103,200——
1973-06-08$1.11$1.116,400——
1973-06-07$1.11$1.119,600——
1973-06-06$1.09$1.099,600——
1973-06-05$1.10$1.1011,200——
1973-06-04$1.11$1.116,400——
1973-06-01$1.13$1.139,600——
1973-05-31$1.15$1.150——
1973-05-30$1.15$1.153,200——
1973-05-29$1.13$1.130——
1973-05-25$1.13$1.1317,600——
1973-05-24$1.14$1.144,800——
1973-05-23$1.16$1.168,000——
1973-05-22$1.16$1.163,200——
1973-05-21$1.19$1.1928,800——
1973-05-18$1.28$1.2899,200——
1973-05-17$1.27$1.270——
1973-05-16$1.27$1.2720,800——
1973-05-15$1.27$1.2714,400——
1973-05-14$1.27$1.274,800——
1973-05-11$1.28$1.280——
1973-05-10$1.28$1.281,600——
1973-05-09$1.27$1.278,000——
1973-05-08$1.25$1.251,600——
1973-05-07$1.24$1.240——
1973-05-04$1.24$1.2411,200——
1973-05-03$1.20$1.2014,400——
1973-05-02$1.21$1.218,000——
1973-05-01$1.19$1.1916,000——
1973-04-30$1.19$1.194,800——
1973-04-27$1.19$1.194,800——
1973-04-26$1.19$1.1952,800——
1973-04-25$1.19$1.1920,800——
1973-04-24$1.24$1.248,000——
1973-04-23$1.27$1.273,200——
1973-04-19$1.28$1.280——
1973-04-18$1.28$1.283,200——
1973-04-17$1.30$1.308,000——
1973-04-16$1.31$1.318,000——
1973-04-13$1.30$1.3019,200——
1973-04-12$1.34$1.3428,800——
1973-04-11$1.28$1.2844,800——
1973-04-10$1.24$1.2411,200——
1973-04-09$1.20$1.2020,800——
1973-04-06$1.20$1.201,600——
1973-04-05$1.20$1.2024,000——
1973-04-04$1.21$1.213,200——
1973-04-03$1.19$1.1924,000——
1973-04-02$1.22$1.229,600——
1973-03-30$1.25$1.256,400——
1973-03-29$1.26$1.263,200——
1973-03-28$1.26$1.264,800——
1973-03-27$1.25$1.2519,200——
1973-03-26$1.25$1.2525,600——
1973-03-23$1.24$1.2416,000——
1973-03-22$1.26$1.2624,000——
1973-03-21$1.36$1.3611,200——
1973-03-20$1.38$1.3835,200——
1973-03-19$1.38$1.3825,600——
1973-03-16$1.43$1.436,400——
1973-03-15$1.41$1.414,800——
1973-03-14$1.39$1.390——
1973-03-13$1.39$1.394,800——
1973-03-12$1.38$1.384,800——
1973-03-09$1.39$1.396,400——
1973-03-08$1.36$1.361,600——
1973-03-07$1.38$1.3832,000——
1973-03-06$1.41$1.411,600——
1973-03-05$1.42$1.429,600——
1973-03-02$1.44$1.4427,200——
1973-03-01$1.42$1.4216,000——
1973-02-28$1.42$1.429,600——
1973-02-27$1.47$1.4714,400——
1973-02-26$1.52$1.520——
1973-02-23$1.52$1.524,800——
1973-02-22$1.53$1.5311,200——
1973-02-21$1.59$1.5919,200——