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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.56$1.5621,600——
1982-12-30$1.53$1.538,000——
1982-12-29$1.56$1.565,600——
1982-12-28$1.53$1.533,200——
1982-12-27$1.55$1.559,600——
1982-12-23$1.52$1.524,000——
1982-12-22$1.52$1.528,800——
1982-12-21$1.53$1.537,200——
1982-12-20$1.55$1.550——
1982-12-17$1.55$1.5525,600——
1982-12-16$1.56$1.5614,400——
1982-12-15$1.61$1.61800——
1982-12-14$1.64$1.648,000——
1982-12-13$1.66$1.661,600——
1982-12-10$1.66$1.668,800——
1982-12-09$1.69$1.690——
1982-12-08$1.69$1.6916,800——
1982-12-07$1.75$1.75193,600——
1982-12-06$1.72$1.7223,200——
1982-12-03$1.69$1.6927,200——
1982-12-02$1.72$1.7222,400——
1982-12-01$1.67$1.6731,200——
1982-11-30$1.63$1.6210,400——
1982-11-29$1.66$1.661,600——
1982-11-26$1.69$1.69800——
1982-11-24$1.72$1.72800——
1982-11-23$1.69$1.6924,000——
1982-11-22$1.75$1.751,600——
1982-11-19$1.77$1.7732,000——
1982-11-18$1.80$1.8016,800——
1982-11-17$1.77$1.7728,000——
1982-11-16$1.69$1.694,800——
1982-11-15$1.67$1.6712,000——
1982-11-12$1.72$1.7231,200——
1982-11-11$1.66$1.6617,600——
1982-11-10$1.63$1.62421,600——
1982-11-09$1.63$1.6237,600——
1982-11-08$1.67$1.678,000——
1982-11-05$1.66$1.668,800——
1982-11-04$1.70$1.7011,200——
1982-11-03$1.77$1.7753,600——
1982-11-02$1.80$1.8036,800——
1982-11-01$1.80$1.8068,000——
1982-10-29$1.59$1.594,000——
1982-10-28$1.58$1.5812,800——
1982-10-27$1.59$1.5922,400——
1982-10-26$1.52$1.5260,000——
1982-10-25$1.56$1.56800——
1982-10-22$1.56$1.5611,200——
1982-10-21$1.52$1.5235,200——
1982-10-20$1.55$1.554,800——
1982-10-19$1.52$1.5222,400——
1982-10-18$1.56$1.5612,000——
1982-10-15$1.52$1.5220,800——
1982-10-14$1.56$1.5626,400——
1982-10-13$1.48$1.4813,600——
1982-10-12$1.44$1.4449,600——
1982-10-11$1.45$1.456,400——
1982-10-08$1.42$1.4267,200——
1982-10-07$1.39$1.3944,000——
1982-10-06$1.36$1.3622,400——
1982-10-05$1.38$1.383,200——
1982-10-04$1.38$1.380——
1982-10-01$1.38$1.3812,800——
1982-09-30$1.36$1.3612,000——
1982-09-29$1.38$1.3821,600——
1982-09-28$1.38$1.3826,400——
1982-09-27$1.38$1.3817,600——
1982-09-24$1.38$1.382,400——
1982-09-23$1.39$1.397,200——
1982-09-22$1.39$1.3920,000——
1982-09-21$1.36$1.3620,800——
1982-09-20$1.39$1.397,200——
1982-09-17$1.36$1.363,200——
1982-09-16$1.38$1.389,600——
1982-09-15$1.36$1.366,400——
1982-09-14$1.34$1.344,800——
1982-09-13$1.38$1.3814,400——
1982-09-10$1.41$1.4113,600——
1982-09-09$1.36$1.3624,800——
1982-09-08$1.34$1.346,400——
1982-09-07$1.34$1.343,200——
1982-09-03$1.34$1.344,000——
1982-09-02$1.36$1.363,200——
1982-09-01$1.39$1.3912,800——
1982-08-31$1.44$1.448,000——
1982-08-30$1.41$1.4120,000——
1982-08-27$1.38$1.3825,600——
1982-08-26$1.41$1.4194,400——
1982-08-25$1.36$1.363,200——
1982-08-24$1.36$1.362,400——
1982-08-23$1.36$1.364,800——
1982-08-20$1.33$1.338,000——
1982-08-19$1.36$1.3620,800——
1982-08-18$1.33$1.332,400——
1982-08-17$1.34$1.34424,000——
1982-08-16$1.36$1.361,600——
1982-08-13$1.36$1.361,600——
1982-08-12$1.34$1.3428,000——
1982-08-11$1.25$1.2512,800——
1982-08-10$1.25$1.2564,800——
1982-08-09$1.20$1.2011,200——
1982-08-06$1.27$1.27800——
1982-08-05$1.27$1.2724,000——
1982-08-04$1.28$1.288,800——
1982-08-03$1.31$1.318,000——
1982-08-02$1.27$1.2721,600——
1982-07-30$1.27$1.274,800——
1982-07-29$1.28$1.2813,600——
1982-07-28$1.31$1.312,400——
1982-07-27$1.33$1.3316,000——
1982-07-26$1.39$1.3912,000——
1982-07-23$1.34$1.348,800——
1982-07-22$1.30$1.300——
1982-07-21$1.30$1.300——
1982-07-20$1.30$1.307,200——
1982-07-19$1.30$1.302,400——
1982-07-16$1.30$1.302,400——
1982-07-15$1.28$1.280——
1982-07-14$1.28$1.288,000——
1982-07-13$1.30$1.30800——
1982-07-12$1.28$1.28800——
1982-07-09$1.30$1.302,400——
1982-07-08$1.27$1.271,600——
1982-07-07$1.27$1.270——
1982-07-06$1.27$1.270——
1982-07-02$1.27$1.270——
1982-07-01$1.27$1.274,000——
1982-06-30$1.30$1.304,000——
1982-06-29$1.27$1.2712,800——
1982-06-28$1.28$1.281,600——
1982-06-25$1.27$1.270——
1982-06-24$1.27$1.272,400——
1982-06-23$1.28$1.288,800——
1982-06-22$1.31$1.3124,000——
1982-06-21$1.28$1.285,600——
1982-06-18$1.28$1.280——
1982-06-17$1.28$1.284,800——
1982-06-16$1.31$1.315,600——
1982-06-15$1.31$1.310——
1982-06-14$1.31$1.31800——
1982-06-11$1.28$1.288,000——
1982-06-10$1.31$1.310——
1982-06-09$1.31$1.31136,000——
1982-06-08$1.31$1.313,200——
1982-06-07$1.33$1.335,600——
1982-06-04$1.36$1.360——
1982-06-03$1.36$1.362,400——
1982-06-02$1.36$1.3616,800——
1982-06-01$1.30$1.3011,200——
1982-05-28$1.31$1.311,600——
1982-05-27$1.33$1.330——
1982-05-26$1.33$1.3310,400——
1982-05-25$1.36$1.364,000——
1982-05-24$1.33$1.3317,600——
1982-05-21$1.38$1.383,200——
1982-05-20$1.38$1.3811,200——
1982-05-19$1.41$1.414,000——
1982-05-18$1.39$1.390——
1982-05-17$1.39$1.3922,400——
1982-05-14$1.47$1.473,200——
1982-05-13$1.50$1.500——
1982-05-12$1.50$1.500——
1982-05-11$1.50$1.505,600——
1982-05-10$1.55$1.550——
1982-05-07$1.55$1.55800——
1982-05-06$1.53$1.535,600——
1982-05-05$1.53$1.534,000——
1982-05-04$1.56$1.560——
1982-05-03$1.56$1.56800——
1982-04-30$1.55$1.558,000——
1982-04-29$1.56$1.563,200——
1982-04-28$1.56$1.564,000——
1982-04-27$1.59$1.597,200——
1982-04-26$1.56$1.564,800——
1982-04-23$1.53$1.53800——
1982-04-22$1.52$1.5210,400——
1982-04-21$1.47$1.474,000——
1982-04-20$1.45$1.455,600——
1982-04-19$1.48$1.4819,200——
1982-04-16$1.45$1.4548,000——
1982-04-15$1.50$1.504,800——
1982-04-14$1.50$1.504,000——
1982-04-13$1.55$1.5510,400——
1982-04-12$1.61$1.61800——
1982-04-08$1.61$1.6115,200——
1982-04-07$1.63$1.6218,400——
1982-04-06$1.63$1.6216,800——
1982-04-05$1.59$1.599,600——
1982-04-02$1.58$1.582,400——
1982-04-01$1.56$1.563,200——
1982-03-31$1.58$1.58800——
1982-03-30$1.58$1.583,200——
1982-03-29$1.58$1.583,200——
1982-03-26$1.58$1.581,600——
1982-03-25$1.59$1.59800——
1982-03-24$1.58$1.583,200——
1982-03-23$1.59$1.59800——
1982-03-22$1.59$1.591,600——
1982-03-19$1.59$1.598,000——
1982-03-18$1.64$1.642,400——
1982-03-17$1.67$1.670——
1982-03-16$1.67$1.670——
1982-03-15$1.67$1.67800——
1982-03-12$1.66$1.660——
1982-03-11$1.66$1.662,400——
1982-03-10$1.66$1.660——
1982-03-09$1.66$1.660——
1982-03-08$1.66$1.668,000——
1982-03-05$1.72$1.720——
1982-03-04$1.72$1.7289,600——
1982-03-03$1.75$1.7519,200——
1982-03-02$1.77$1.772,400——
1982-03-01$1.77$1.770——
1982-02-26$1.77$1.773,200——
1982-02-25$1.75$1.753,200——
1982-02-24$1.72$1.722,400——
1982-02-23$1.70$1.70800——
1982-02-22$1.72$1.729,600——
1982-02-19$1.75$1.75665,600——
1982-02-18$1.75$1.751,600——
1982-02-17$1.75$1.750——
1982-02-16$1.75$1.758,800——
1982-02-12$1.72$1.727,200——
1982-02-11$1.72$1.721,600——
1982-02-10$1.72$1.723,200——
1982-02-09$1.69$1.6925,600——
1982-02-08$1.92$1.925,600——
1982-02-05$1.91$1.9111,200——
1982-02-04$1.98$1.989,600——
1982-02-03$1.97$1.9711,200——
1982-02-02$2.05$2.050——
1982-02-01$2.05$2.050——
1982-01-29$2.05$2.055,600——
1982-01-28$2.00$2.0013,600——
1982-01-27$2.06$2.06800——
1982-01-26$2.08$2.084,000——
1982-01-25$2.05$2.05800——
1982-01-22$2.05$2.050——
1982-01-21$2.05$2.05800——
1982-01-20$2.05$2.052,400——
1982-01-19$2.09$2.09800——
1982-01-18$2.13$2.120——
1982-01-15$2.13$2.128,000——
1982-01-14$2.11$2.1112,800——
1982-01-13$2.19$2.198,000——
1982-01-12$2.25$2.25800——
1982-01-11$2.23$2.235,600——
1982-01-08$2.22$2.221,600——
1982-01-07$2.19$2.196,400——
1982-01-06$2.11$2.117,200——
1982-01-05$2.13$2.125,600——
1982-01-04$2.17$2.1710,400——