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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$81.48$163.7547,500——
2016-12-29$81.50$163.7947,300——
2016-12-28$81.99$164.7738,800——
2016-12-27$83.69$168.1934,000——
2016-12-23$82.95$166.7061,900——
2016-12-22$82.60$166.0044,200——
2016-12-21$83.41$167.6335,300——
2016-12-20$83.94$168.6972,800——
2016-12-19$83.61$168.0371,000——
2016-12-16$82.59$165.98422,200——
2016-12-15$84.93$170.6873,200——
2016-12-14$82.98$166.7673,800——
2016-12-13$84.25$169.3296,800——
2016-12-12$86.26$173.3667,400——
2016-12-09$86.38$173.6074,900——
2016-12-08$86.01$172.8563,500——
2016-12-07$83.76$168.3389,600——
2016-12-06$83.75$168.31103,400——
2016-12-05$82.27$165.3480,100——
2016-12-02$80.86$162.5070,900——
2016-12-01$81.40$163.59114,900——
2016-11-30$81.17$163.1393,300——
2016-11-29$81.29$163.37157,400——
2016-11-28$79.01$158.7990,600——
2016-11-25$80.05$160.4628,500——
2016-11-23$79.77$159.9059,000——
2016-11-22$79.99$160.3480,100——
2016-11-21$77.99$156.3393,900——
2016-11-18$77.74$155.8399,800——
2016-11-17$78.51$157.3872,400——
2016-11-16$78.88$158.12102,600——
2016-11-15$78.85$158.06122,400——
2016-11-14$78.10$156.55200,100——
2016-11-11$77.48$155.31116,400——
2016-11-10$75.02$150.38182,800——
2016-11-09$72.99$146.31131,000——
2016-11-08$71.14$142.6067,900——
2016-11-07$70.56$141.4467,600——
2016-11-04$69.43$139.1883,800——
2016-11-03$68.98$138.2771,600——
2016-11-02$68.50$137.3161,300——
2016-11-01$69.30$138.91204,600——
2016-10-31$71.03$142.38119,800——
2016-10-28$70.21$140.7455,500——
2016-10-27$70.27$140.8647,300——
2016-10-26$70.40$141.1249,300——
2016-10-25$71.05$142.4262,500——
2016-10-24$72.86$146.0555,100——
2016-10-21$72.16$144.6576,400——
2016-10-20$72.89$146.11136,000——
2016-10-19$74.75$149.84128,100——
2016-10-18$75.38$151.10206,600——
2016-10-17$70.14$140.6074,100——
2016-10-14$70.77$141.86112,800——
2016-10-13$71.54$143.4050,700——
2016-10-12$72.28$144.8940,700——
2016-10-11$71.84$144.0156,700——
2016-10-10$73.63$147.5974,900——
2016-10-07$72.38$145.0965,200——
2016-10-06$73.54$147.4155,800——
2016-10-05$72.94$146.2170,600——
2016-10-04$72.32$144.9773,200——
2016-10-03$72.82$145.97103,100——
2016-09-30$72.66$145.65168,300——
2016-09-29$72.36$145.0563,800——
2016-09-28$73.19$146.71153,100——
2016-09-27$71.57$143.46113,400——
2016-09-26$72.41$145.15255,300——
2016-09-23$72.03$144.3953,900——
2016-09-22$72.31$144.9580,800——
2016-09-21$70.80$141.9282,900——
2016-09-20$70.07$140.4660,000——
2016-09-19$70.52$141.3688,700——
2016-09-16$70.38$141.08233,600——
2016-09-15$70.32$140.9660,700——
2016-09-14$69.12$138.5564,600——
2016-09-13$68.90$138.1169,000——
2016-09-12$70.67$141.6690,600——
2016-09-09$69.53$139.3880,100——
2016-09-08$72.07$144.4761,900——
2016-09-07$72.52$145.3779,400——
2016-09-06$71.53$143.3896,300——
2016-09-02$71.27$142.8692,000——
2016-09-01$70.41$141.1470,100——
2016-08-31$70.26$140.8468,800——
2016-08-30$70.49$141.3064,200——
2016-08-29$70.34$141.0059,500——
2016-08-26$69.75$139.4469,900——
2016-08-25$70.61$141.1581,100——
2016-08-24$70.78$141.4972,100——
2016-08-23$70.85$141.6391,200——
2016-08-22$70.61$141.15109,800——
2016-08-19$69.82$139.58137,100——
2016-08-18$68.96$137.86109,000——
2016-08-17$67.85$135.64142,600——
2016-08-16$67.23$134.40102,200——
2016-08-15$66.95$133.8488,900——
2016-08-12$66.57$133.0854,600——
2016-08-11$67.07$134.0867,800——
2016-08-10$67.65$135.2464,600——
2016-08-09$67.45$134.84121,200——
2016-08-08$67.32$134.5889,000——
2016-08-05$66.50$132.9465,600——
2016-08-04$65.71$131.3656,400——
2016-08-03$65.21$130.3693,400——
2016-08-02$64.18$128.3076,700——
2016-08-01$64.91$129.76101,400——
2016-07-29$64.31$128.56120,200——
2016-07-28$63.94$127.8265,000——
2016-07-27$64.14$128.2286,200——
2016-07-26$64.15$128.24122,900——
2016-07-25$64.09$128.1291,600——
2016-07-22$64.89$129.72104,700——
2016-07-21$65.20$130.34326,700——
2016-07-20$62.79$125.52166,900——
2016-07-19$62.58$125.1086,300——
2016-07-18$62.62$125.1878,300——
2016-07-15$62.59$125.1266,300——
2016-07-14$61.88$123.7057,000——
2016-07-13$61.68$123.3059,800——
2016-07-12$61.62$123.1868,000——
2016-07-11$60.08$120.1053,900——
2016-07-08$59.35$118.6574,400——
2016-07-07$57.97$115.8941,600——
2016-07-06$57.88$115.7155,200——
2016-07-05$57.33$114.6154,700——
2016-07-01$58.55$117.0552,200——
2016-06-30$59.53$119.01150,300——
2016-06-29$58.09$116.13109,300——
2016-06-28$56.53$113.0191,300——
2016-06-27$57.16$114.2797,600——
2016-06-24$58.01$115.97420,700——
2016-06-23$61.49$122.9258,700——
2016-06-22$59.89$119.7248,500——
2016-06-21$60.49$120.9248,300——
2016-06-20$60.55$121.0464,400——
2016-06-17$59.95$119.84130,600——
2016-06-16$60.66$121.2686,900——
2016-06-15$60.07$120.08109,900——
2016-06-14$60.10$120.1481,500——
2016-06-13$59.79$119.5269,900——
2016-06-10$61.23$122.4080,200——
2016-06-09$60.52$120.9867,000——
2016-06-08$60.86$121.6682,800——
2016-06-07$60.71$121.3699,600——
2016-06-06$59.72$119.3867,700——
2016-06-03$58.59$117.1349,500——
2016-06-02$58.27$116.4955,300——
2016-06-01$58.32$116.5978,500——
2016-05-31$57.69$115.33133,000——
2016-05-27$59.36$118.67110,900——
2016-05-26$58.71$117.3779,100——
2016-05-25$58.89$117.35121,300——
2016-05-24$58.08$115.73111,000——
2016-05-23$56.21$112.0173,700——
2016-05-20$56.44$112.4668,900——
2016-05-19$56.21$112.0178,600——
2016-05-18$57.08$113.7488,400——
2016-05-17$56.88$113.34100,000——
2016-05-16$57.89$115.35122,400——
2016-05-13$57.93$115.43102,800——
2016-05-12$58.35$116.27109,200——
2016-05-11$59.00$117.5777,400——
2016-05-10$59.49$118.54108,000——
2016-05-09$58.55$116.67105,000——
2016-05-06$60.67$120.8995,800——
2016-05-05$59.19$117.94128,800——
2016-05-04$59.65$118.86154,200——
2016-05-03$59.13$117.82157,900——
2016-05-02$60.99$121.53105,500——
2016-04-29$61.29$122.13101,700——
2016-04-28$61.87$123.28103,300——
2016-04-27$62.44$124.4285,900——
2016-04-26$62.47$124.48168,200——
2016-04-25$58.59$116.7585,300——
2016-04-22$59.32$118.20112,300——
2016-04-21$58.57$116.7196,500——
2016-04-20$59.26$118.0894,400——
2016-04-19$59.62$118.8087,000——
2016-04-18$59.12$117.8075,100——
2016-04-15$58.29$116.15108,500——
2016-04-14$58.14$115.85145,600——
2016-04-13$57.52$114.6292,700——
2016-04-12$56.65$112.8876,700——
2016-04-11$55.47$110.5365,300——
2016-04-08$54.78$109.1652,700——
2016-04-07$54.74$109.0839,800——
2016-04-06$56.20$111.9954,300——
2016-04-05$55.93$111.4588,500——
2016-04-04$55.07$109.7384,300——
2016-04-01$55.55$110.6969,400——
2016-03-31$55.29$110.1758,100——
2016-03-30$56.05$111.6980,600——
2016-03-29$55.91$111.4176,900——
2016-03-28$54.29$108.1852,900——
2016-03-24$54.93$109.4658,700——
2016-03-23$54.58$108.76108,000——
2016-03-22$54.96$109.5169,000——
2016-03-21$55.08$109.7585,700——
2016-03-18$54.69$108.98251,300——
2016-03-17$55.60$110.79143,300——
2016-03-16$53.78$107.1674,900——
2016-03-15$53.35$106.3195,300——
2016-03-14$53.01$105.6374,800——
2016-03-11$53.35$106.3164,000——
2016-03-10$52.74$105.0960,400——
2016-03-09$53.48$106.57131,400——
2016-03-08$52.35$104.31111,300——
2016-03-07$53.35$106.31105,900——
2016-03-04$53.51$106.63102,100——
2016-03-03$52.92$105.45118,700——
2016-03-02$51.59$102.8095,800——
2016-03-01$51.44$102.12154,400——
2016-02-29$49.68$98.6396,100——
2016-02-26$50.61$100.4775,300——
2016-02-25$49.06$97.40115,500——
2016-02-24$48.35$95.99196,100——
2016-02-23$43.80$86.95121,900——
2016-02-22$44.22$87.7950,300——
2016-02-19$44.55$88.4462,700——
2016-02-18$44.56$88.46101,700——
2016-02-17$44.44$88.23115,000——
2016-02-16$43.85$87.0562,800——
2016-02-12$42.85$85.0761,000——
2016-02-11$42.18$83.7463,900——
2016-02-10$43.22$85.8063,900——
2016-02-09$43.13$85.6263,300——
2016-02-08$43.56$86.4868,600——
2016-02-05$43.43$86.2296,500——
2016-02-04$44.08$87.5163,100——
2016-02-03$43.93$87.2181,000——
2016-02-02$43.11$85.5862,300——
2016-02-01$43.70$86.7655,300——
2016-01-29$44.96$89.26113,400——
2016-01-28$43.19$85.7459,100——
2016-01-27$42.42$84.2289,300——
2016-01-26$43.05$85.4777,100——
2016-01-25$41.88$83.1495,900——
2016-01-22$43.24$85.84105,800——
2016-01-21$42.70$84.77144,000——
2016-01-20$44.49$88.32107,500——
2016-01-19$44.01$87.3796,800——
2016-01-15$44.70$88.74139,600——
2016-01-14$45.87$91.06106,300——
2016-01-13$44.98$89.3082,600——
2016-01-12$46.26$91.8491,000——
2016-01-11$46.15$91.6293,600——
2016-01-08$45.55$90.43110,300——
2016-01-07$45.92$91.1671,800——
2016-01-06$46.52$92.3567,500——
2016-01-05$47.79$94.8848,800——
2016-01-04$47.59$94.48110,300——