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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.08$1.084,800——
1976-12-30$1.09$1.0916,000——
1976-12-29$1.07$1.073,200——
1976-12-28$1.08$1.0827,200——
1976-12-27$1.06$1.060——
1976-12-23$1.06$1.063,200——
1976-12-22$1.05$1.0599,200——
1976-12-21$1.05$1.0525,600——
1976-12-20$1.08$1.083,200——
1976-12-17$1.07$1.070——
1976-12-16$1.07$1.0711,200——
1976-12-15$1.09$1.0960,800——
1976-12-14$1.07$1.0714,400——
1976-12-13$1.07$1.073,200——
1976-12-10$1.07$1.078,000——
1976-12-09$1.09$1.0912,800——
1976-12-08$1.13$1.130——
1976-12-07$1.13$1.1343,200——
1976-12-06$1.14$1.1438,400——
1976-12-03$1.12$1.120——
1976-12-02$1.12$1.124,800——
1976-12-01$1.13$1.133,200——
1976-11-30$1.13$1.131,600——
1976-11-29$1.13$1.134,800——
1976-11-26$1.13$1.130——
1976-11-24$1.13$1.1311,200——
1976-11-23$1.13$1.1320,800——
1976-11-22$1.13$1.131,600——
1976-11-19$1.12$1.128,000——
1976-11-18$1.13$1.1314,400——
1976-11-17$1.13$1.1316,000——
1976-11-16$1.11$1.111,600——
1976-11-15$1.10$1.103,200——
1976-11-12$1.09$1.093,200——
1976-11-11$1.09$1.0920,800——
1976-11-10$1.10$1.104,800——
1976-11-09$1.10$1.104,800——
1976-11-08$1.10$1.104,800——
1976-11-05$1.11$1.116,400——
1976-11-04$1.12$1.120——
1976-11-03$1.12$1.12102,400——
1976-11-01$1.13$1.1394,400——
1976-10-29$1.13$1.13142,400——
1976-10-28$1.13$1.1320,800——
1976-10-27$1.13$1.138,000——
1976-10-26$1.14$1.1425,600——
1976-10-25$1.11$1.119,600——
1976-10-22$1.12$1.120——
1976-10-21$1.12$1.120——
1976-10-20$1.12$1.1216,000——
1976-10-19$1.13$1.1311,200——
1976-10-18$1.13$1.130——
1976-10-15$1.13$1.1324,000——
1976-10-14$1.13$1.1316,000——
1976-10-13$1.13$1.1322,400——
1976-10-12$1.13$1.139,600——
1976-10-11$1.14$1.143,200——
1976-10-08$1.15$1.150——
1976-10-07$1.15$1.1516,000——
1976-10-06$1.15$1.154,800——
1976-10-05$1.16$1.163,200——
1976-10-04$1.15$1.1516,000——
1976-10-01$1.14$1.140——
1976-09-30$1.14$1.144,800——
1976-09-29$1.14$1.149,600——
1976-09-28$1.13$1.1352,800——
1976-09-27$1.14$1.1411,200——
1976-09-24$1.16$1.1619,200——
1976-09-23$1.16$1.169,600——
1976-09-22$1.13$1.1314,400——
1976-09-21$1.15$1.154,800——
1976-09-20$1.15$1.1511,200——
1976-09-17$1.13$1.139,600——
1976-09-16$1.13$1.136,400——
1976-09-15$1.13$1.136,400——
1976-09-14$1.12$1.1233,600——
1976-09-13$1.13$1.130——
1976-09-10$1.13$1.138,000——
1976-09-09$1.13$1.1344,800——
1976-09-08$1.16$1.168,000——
1976-09-07$1.16$1.161,600——
1976-09-03$1.16$1.1617,600——
1976-09-02$1.16$1.166,400——
1976-09-01$1.17$1.179,600——
1976-08-31$1.16$1.1616,000——
1976-08-30$1.14$1.1416,000——
1976-08-27$1.16$1.161,600——
1976-08-26$1.16$1.169,600——
1976-08-25$1.17$1.178,000——
1976-08-24$1.19$1.1916,000——
1976-08-23$1.18$1.183,200——
1976-08-20$1.18$1.181,600——
1976-08-19$1.18$1.183,200——
1976-08-18$1.17$1.171,600——
1976-08-17$1.16$1.163,200——
1976-08-16$1.16$1.1657,600——
1976-08-13$1.16$1.164,800——
1976-08-12$1.16$1.163,200——
1976-08-11$1.16$1.163,200——
1976-08-10$1.16$1.1612,800——
1976-08-09$1.16$1.1611,200——
1976-08-06$1.18$1.180——
1976-08-05$1.18$1.180——
1976-08-04$1.18$1.189,600——
1976-08-03$1.16$1.161,600——
1976-08-02$1.16$1.163,200——
1976-07-30$1.16$1.1622,400——
1976-07-29$1.14$1.1425,600——
1976-07-28$1.16$1.169,600——
1976-07-27$1.16$1.160——
1976-07-26$1.16$1.164,800——
1976-07-23$1.14$1.143,200——
1976-07-22$1.15$1.158,000——
1976-07-21$1.16$1.163,200——
1976-07-20$1.16$1.160——
1976-07-19$1.16$1.160——
1976-07-16$1.16$1.1617,600——
1976-07-15$1.17$1.1711,200——
1976-07-14$1.22$1.2212,800——
1976-07-13$1.22$1.223,200——
1976-07-12$1.20$1.200——
1976-07-09$1.20$1.200——
1976-07-08$1.20$1.209,600——
1976-07-07$1.16$1.166,400——
1976-07-06$1.16$1.160——
1976-07-02$1.16$1.1624,000——
1976-07-01$1.17$1.1717,600——
1976-06-30$1.17$1.170——
1976-06-29$1.17$1.176,400——
1976-06-28$1.18$1.180——
1976-06-25$1.18$1.186,400——
1976-06-24$1.17$1.1714,400——
1976-06-23$1.17$1.174,800——
1976-06-22$1.17$1.178,000——
1976-06-21$1.19$1.199,600——
1976-06-18$1.17$1.176,400——
1976-06-17$1.16$1.161,600——
1976-06-16$1.16$1.164,800——
1976-06-15$1.16$1.166,400——
1976-06-14$1.18$1.183,200——
1976-06-11$1.16$1.160——
1976-06-10$1.16$1.1612,800——
1976-06-09$1.17$1.179,600——
1976-06-08$1.17$1.171,600——
1976-06-07$1.18$1.1819,200——
1976-06-04$1.16$1.1620,800——
1976-06-03$1.16$1.1627,200——
1976-06-02$1.19$1.190——
1976-06-01$1.19$1.1922,400——
1976-05-28$1.23$1.2314,400——
1976-05-27$1.22$1.2220,800——
1976-05-26$1.20$1.2019,200——
1976-05-25$1.15$1.154,800——
1976-05-24$1.15$1.1530,400——
1976-05-21$1.17$1.1714,400——
1976-05-20$1.19$1.1927,200——
1976-05-19$1.16$1.1625,600——
1976-05-18$1.18$1.1856,000——
1976-05-17$1.12$1.1217,600——
1976-05-14$1.14$1.1414,400——
1976-05-13$1.14$1.1414,400——
1976-05-12$1.13$1.1328,800——
1976-05-11$1.14$1.1467,200——
1976-05-10$1.14$1.1454,400——
1976-05-07$1.09$1.0922,400——
1976-05-06$1.09$1.099,600——
1976-05-05$1.07$1.074,800——
1976-05-04$1.07$1.0720,800——
1976-05-03$1.08$1.0849,600——
1976-04-30$1.10$1.106,400——
1976-04-29$1.11$1.1122,400——
1976-04-28$1.09$1.0967,200——
1976-04-27$1.06$1.0630,400——
1976-04-26$1.04$1.041,600——
1976-04-23$1.05$1.051,600——
1976-04-22$1.04$1.040——
1976-04-21$1.04$1.0416,000——
1976-04-20$1.00$1.0017,600——
1976-04-19$0.97$0.9760,800——
1976-04-15$1.02$1.0211,200——
1976-04-14$0.99$0.9917,600——
1976-04-13$0.99$0.990——
1976-04-12$0.99$0.9916,000——
1976-04-09$1.02$1.024,800——
1976-04-08$1.02$1.024,800——
1976-04-07$1.05$1.0516,000——
1976-04-06$1.05$1.058,000——
1976-04-05$1.06$1.063,200——
1976-04-02$1.08$1.0825,600——
1976-04-01$1.06$1.0611,200——
1976-03-31$1.09$1.093,200——
1976-03-30$1.10$1.1040,000——
1976-03-29$1.11$1.113,200——
1976-03-26$1.13$1.1312,800——
1976-03-25$1.13$1.1335,200——
1976-03-24$1.11$1.1122,400——
1976-03-23$1.08$1.0814,400——
1976-03-22$1.05$1.051,600——
1976-03-19$1.06$1.0614,400——
1976-03-18$1.05$1.056,400——
1976-03-17$1.06$1.0622,400——
1976-03-16$1.09$1.096,400——
1976-03-15$1.12$1.121,600——
1976-03-12$1.13$1.1356,000——
1976-03-11$1.13$1.1311,200——
1976-03-10$1.13$1.1332,000——
1976-03-09$1.13$1.1376,800——
1976-03-08$1.13$1.1327,200——
1976-03-05$1.14$1.146,400——
1976-03-04$1.16$1.166,400——
1976-03-03$1.17$1.1735,200——
1976-03-02$1.16$1.1616,000——
1976-03-01$1.13$1.1319,200——
1976-02-27$1.13$1.1311,200——
1976-02-26$1.12$1.1244,800——
1976-02-25$1.19$1.1989,600——
1976-02-24$1.12$1.1235,200——
1976-02-23$1.11$1.1136,800——
1976-02-20$1.09$1.0973,600——
1976-02-19$1.09$1.0994,400——
1976-02-18$1.05$1.0512,800——
1976-02-17$1.05$1.0535,200——
1976-02-13$1.05$1.0512,800——
1976-02-12$1.05$1.0530,400——
1976-02-11$1.09$1.0970,400——
1976-02-10$1.01$1.0149,600——
1976-02-09$0.98$0.9838,400——
1976-02-06$0.98$0.9824,000——
1976-02-05$1.00$1.0084,800——
1976-02-04$0.95$0.9540,000——
1976-02-03$0.91$0.9122,400——
1976-02-02$0.90$0.9044,800——
1976-01-30$0.90$0.9062,400——
1976-01-29$0.88$0.8854,400——
1976-01-28$0.91$0.914,800——
1976-01-27$0.91$0.9164,000——
1976-01-26$0.91$0.9148,000——
1976-01-23$0.91$0.91137,600——
1976-01-22$0.85$0.8540,000——
1976-01-21$0.86$0.8619,200——
1976-01-20$0.86$0.8627,200——
1976-01-19$0.85$0.8567,200——
1976-01-16$0.84$0.8465,600——
1976-01-15$0.80$0.8032,000——
1976-01-14$0.81$0.81110,400——
1976-01-13$0.81$0.818,000——
1976-01-12$0.83$0.8375,200——
1976-01-09$0.80$0.8043,200——
1976-01-08$0.78$0.7816,000——
1976-01-07$0.80$0.8032,000——
1976-01-06$0.80$0.8081,600——
1976-01-05$0.78$0.7830,400——
1976-01-02$0.77$0.774,800——