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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.54$105.8766,100——
2012-12-28$54.45$103.7961,100——
2012-12-27$54.76$104.3874,100——
2012-12-26$53.98$102.9063,000——
2012-12-24$54.21$103.3320,800——
2012-12-21$54.06$103.05245,500——
2012-12-20$54.18$103.2864,700——
2012-12-19$54.02$102.9765,400——
2012-12-18$53.38$101.7596,300——
2012-12-17$52.22$99.54115,200——
2012-12-14$50.42$96.1135,800——
2012-12-13$50.28$95.8345,200——
2012-12-12$50.29$95.8750,000——
2012-12-11$50.98$97.1861,200——
2012-12-10$51.04$97.2839,000——
2012-12-07$50.49$96.2415,000——
2012-12-06$50.32$95.9264,000——
2012-12-05$49.89$95.1062,400——
2012-12-04$49.97$95.2693,000——
2012-12-03$49.69$94.7253,600——
2012-11-30$49.97$95.2682,000——
2012-11-29$50.00$95.3165,800——
2012-11-28$49.25$93.8862,400——
2012-11-27$48.97$93.0560,200——
2012-11-26$49.49$94.0270,800——
2012-11-23$49.08$93.2430,200——
2012-11-21$49.01$93.1337,400——
2012-11-20$48.63$92.3991,400——
2012-11-19$48.18$91.54106,800——
2012-11-16$47.84$90.89103,600——
2012-11-15$47.75$90.7289,400——
2012-11-14$47.47$90.1894,800——
2012-11-13$47.77$90.7628,800——
2012-11-12$47.76$90.7459,800——
2012-11-09$47.94$91.0861,200——
2012-11-08$47.26$89.7836,200——
2012-11-07$47.95$91.1038,200——
2012-11-06$48.95$92.9942,600——
2012-11-05$48.87$92.8443,400——
2012-11-02$48.20$91.5865,600——
2012-11-01$49.04$93.1794,400——
2012-10-31$47.90$91.0136,400——
2012-10-26$46.85$89.0153,600——
2012-10-25$46.53$88.4036,800——
2012-10-24$45.58$86.60105,000——
2012-10-23$48.40$91.9571,000——
2012-10-22$48.47$92.0947,000——
2012-10-19$47.61$90.4538,600——
2012-10-18$48.81$92.7440,000——
2012-10-17$49.00$93.1061,000——
2012-10-16$48.92$92.9537,000——
2012-10-15$48.71$92.5447,800——
2012-10-12$47.92$91.0635,600——
2012-10-11$48.40$91.9624,800——
2012-10-10$48.49$92.1224,400——
2012-10-09$48.21$91.6028,200——
2012-10-08$48.54$92.2316,800——
2012-10-05$48.28$91.7349,800——
2012-10-04$48.11$91.4074,400——
2012-10-03$48.63$92.4039,000——
2012-10-02$48.53$92.2021,200——
2012-10-01$48.21$91.5947,000——
2012-09-28$48.06$91.3139,400——
2012-09-27$48.35$91.8664,200——
2012-09-26$47.93$91.0738,000——
2012-09-25$48.35$91.8650,400——
2012-09-24$49.56$94.1548,200——
2012-09-21$49.42$93.9186,400——
2012-09-20$49.54$94.1357,000——
2012-09-19$49.10$93.2932,800——
2012-09-18$49.58$94.2139,600——
2012-09-17$48.67$92.4850,200——
2012-09-14$48.79$92.7095,000——
2012-09-13$48.95$92.99116,000——
2012-09-12$48.91$92.9336,200——
2012-09-11$49.61$94.2538,200——
2012-09-10$49.58$94.2147,000——
2012-09-07$49.52$94.0938,200——
2012-09-06$49.49$94.03117,200——
2012-09-05$48.57$92.2855,400——
2012-09-04$48.04$91.2636,600——
2012-08-31$47.76$90.7451,600——
2012-08-30$47.26$89.7997,600——
2012-08-29$48.66$92.4595,800——
2012-08-28$47.88$90.6965,200——
2012-08-27$48.04$91.0260,400——
2012-08-24$47.79$90.5275,600——
2012-08-23$47.49$89.9732,400——
2012-08-22$48.08$91.08118,800——
2012-08-21$47.73$90.4238,200——
2012-08-20$48.37$91.6263,200——
2012-08-17$48.21$91.3337,200——
2012-08-16$47.49$89.9642,800——
2012-08-15$46.72$88.5049,400——
2012-08-14$46.08$87.2855,000——
2012-08-13$45.95$87.0562,800——
2012-08-10$45.97$87.0863,800——
2012-08-09$46.01$87.1639,600——
2012-08-08$46.15$87.4457,400——
2012-08-07$45.72$86.6080,000——
2012-08-06$44.97$85.1851,800——
2012-08-03$44.47$84.2490,400——
2012-08-02$43.43$82.2737,400——
2012-08-01$43.75$82.8869,400——
2012-07-31$44.33$83.9877,400——
2012-07-30$44.19$83.7063,800——
2012-07-27$44.29$83.9093,800——
2012-07-26$42.94$81.3473,000——
2012-07-25$44.73$84.7477,600——
2012-07-24$46.69$88.4445,000——
2012-07-23$48.04$91.01171,800——
2012-07-20$48.81$92.4673,000——
2012-07-19$48.04$91.0052,200——
2012-07-18$47.49$89.9761,600——
2012-07-17$46.95$88.9373,000——
2012-07-16$47.17$89.3634,000——
2012-07-13$47.80$90.5554,200——
2012-07-12$46.63$88.3473,200——
2012-07-11$46.26$87.6370,600——
2012-07-10$45.96$87.0650,400——
2012-07-09$46.78$88.62119,200——
2012-07-06$46.34$87.7931,400——
2012-07-05$46.73$88.53104,600——
2012-07-03$47.15$89.3261,400——
2012-07-02$47.22$89.4464,400——
2012-06-29$47.09$89.2174,600——
2012-06-28$45.51$86.2139,800——
2012-06-27$45.46$86.1131,200——
2012-06-26$45.17$85.5640,000——
2012-06-25$44.51$84.3358,600——
2012-06-22$45.00$85.25514,000——
2012-06-21$44.63$84.5481,000——
2012-06-20$46.65$88.3725,800——
2012-06-19$47.00$89.0475,000——
2012-06-18$45.36$85.93122,200——
2012-06-15$46.55$88.18122,600——
2012-06-14$46.63$88.3337,400——
2012-06-13$45.99$87.1358,200——
2012-06-12$46.12$87.3670,400——
2012-06-11$45.23$85.68101,200——
2012-06-08$46.47$88.03138,000——
2012-06-07$45.92$86.9983,200——
2012-06-06$46.19$87.50133,800——
2012-06-05$44.74$84.7569,000——
2012-06-04$45.01$85.2744,200——
2012-06-01$44.82$84.9171,800——
2012-05-31$45.19$85.6190,400——
2012-05-30$45.33$85.8627,400——
2012-05-29$46.04$87.2151,600——
2012-05-25$45.58$86.0861,000——
2012-05-24$45.47$85.8852,800——
2012-05-23$45.36$85.6748,000——
2012-05-22$44.56$84.15108,000——
2012-05-21$44.89$84.7862,400——
2012-05-18$43.49$82.1495,400——
2012-05-17$44.17$83.4188,800——
2012-05-16$44.90$84.80112,800——
2012-05-15$44.81$84.6446,000——
2012-05-14$44.26$83.5944,000——
2012-05-11$45.29$85.5460,000——
2012-05-10$44.99$84.9857,200——
2012-05-09$45.22$85.4050,000——
2012-05-08$45.81$86.5363,200——
2012-05-07$44.94$84.8754,000——
2012-05-04$44.22$83.5271,800——
2012-05-03$45.25$85.4660,000——
2012-05-02$45.47$85.8760,000——
2012-05-01$44.97$84.9383,400——
2012-04-30$45.43$85.8056,000——
2012-04-27$46.29$87.4296,200——
2012-04-26$44.94$84.8677,800——
2012-04-25$44.67$84.37136,000——
2012-04-24$44.05$83.1996,200——
2012-04-23$43.01$81.2281,000——
2012-04-20$44.13$83.3349,200——
2012-04-19$43.88$82.8735,000——
2012-04-18$44.03$83.1534,800——
2012-04-17$43.87$82.8552,000——
2012-04-16$43.33$81.8327,400——
2012-04-13$43.12$81.4467,600——
2012-04-12$43.47$82.0963,200——
2012-04-11$43.05$81.3067,200——
2012-04-10$42.13$79.5678,200——
2012-04-09$42.56$80.3761,200——
2012-04-05$43.40$81.9756,200——
2012-04-04$43.19$81.5675,400——
2012-04-03$44.19$83.4544,000——
2012-04-02$45.13$85.2477,000——
2012-03-30$43.90$82.9136,000——
2012-03-29$44.51$84.0623,400——
2012-03-28$44.06$83.2232,800——
2012-03-27$44.08$83.2640,400——
2012-03-26$44.79$84.6083,200——
2012-03-23$43.88$82.8862,000——
2012-03-22$43.24$81.6552,200——
2012-03-21$43.81$82.7544,600——
2012-03-20$43.42$82.0135,400——
2012-03-19$44.29$83.6599,600——
2012-03-16$42.88$80.9987,200——
2012-03-15$43.08$81.3546,600——
2012-03-14$43.04$81.2843,600——
2012-03-13$44.58$84.1999,000——
2012-03-12$42.45$80.1630,000——
2012-03-09$42.22$79.7576,600——
2012-03-08$42.06$79.4350,200——
2012-03-07$42.21$79.7287,400——
2012-03-06$41.85$79.0439,000——
2012-03-05$43.24$81.6656,400——
2012-03-02$41.78$78.9062,200——
2012-03-01$42.28$79.8552,000——
2012-02-29$43.72$82.56120,800——
2012-02-28$45.00$84.99146,200——
2012-02-27$43.36$81.8844,000——
2012-02-24$42.99$80.9315,400——
2012-02-23$43.25$81.4224,400——
2012-02-22$42.82$80.6143,600——
2012-02-21$43.53$81.9379,800——
2012-02-17$43.17$81.26121,800——
2012-02-16$43.42$81.7436,600——
2012-02-15$42.21$79.4650,800——
2012-02-14$41.40$77.9274,400——
2012-02-13$42.36$79.7336,200——
2012-02-10$41.83$78.7538,200——
2012-02-09$43.01$80.9529,200——
2012-02-08$43.05$81.0417,200——
2012-02-07$42.85$80.6620,600——
2012-02-06$42.99$80.9434,200——
2012-02-03$43.31$81.52103,000——
2012-02-02$43.20$81.3155,200——
2012-02-01$43.96$82.75109,800——
2012-01-31$42.97$80.89111,200——
2012-01-30$42.71$80.3976,000——
2012-01-27$43.99$82.82103,600——
2012-01-26$41.76$78.6028,800——
2012-01-25$42.28$79.5834,200——
2012-01-24$42.35$79.7182,400——
2012-01-23$41.46$78.059,400——
2012-01-20$41.70$78.4923,000——
2012-01-19$41.10$77.3632,600——
2012-01-18$41.15$77.4644,600——
2012-01-17$40.11$75.5052,600——
2012-01-13$40.42$76.1029,000——
2012-01-12$41.13$77.4224,800——
2012-01-11$40.15$75.5951,400——
2012-01-10$39.79$74.9143,400——
2012-01-09$39.17$73.7453,600——
2012-01-06$39.70$74.7339,400——
2012-01-05$40.31$75.8738,600——
2012-01-04$40.56$76.3550,000——
2012-01-03$41.12$77.4037,600——