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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$102.44$212.77108,200——
2019-12-30$101.86$211.5690,300——
2019-12-27$99.93$207.5549,700——
2019-12-26$100.39$208.5143,700——
2019-12-24$100.04$207.7829,300——
2019-12-23$100.42$208.5750,400——
2019-12-20$100.00$207.70446,800——
2019-12-19$98.33$204.2359,100——
2019-12-18$97.84$203.2175,500——
2019-12-17$97.94$203.4251,300——
2019-12-16$97.67$202.8688,700——
2019-12-13$98.53$204.6575,600——
2019-12-12$99.38$206.4149,500——
2019-12-11$97.87$203.2847,700——
2019-12-10$98.16$203.8856,300——
2019-12-09$98.32$204.2193,100——
2019-12-06$97.78$203.0980,900——
2019-12-05$96.99$201.4567,700——
2019-12-04$96.47$200.3776,000——
2019-12-03$94.43$196.13106,800——
2019-12-02$95.51$198.3773,200——
2019-11-29$96.90$201.2631,300——
2019-11-27$99.17$205.9865,000——
2019-11-26$99.95$207.0263,900——
2019-11-25$99.16$205.3958,400——
2019-11-22$96.35$199.5736,400——
2019-11-21$95.81$198.4570,600——
2019-11-20$97.40$201.7495,400——
2019-11-19$98.39$203.7953,700——
2019-11-18$97.83$202.6358,300——
2019-11-15$98.15$203.3079,400——
2019-11-14$98.02$203.0353,400——
2019-11-13$97.40$201.7451,700——
2019-11-12$98.25$203.5056,800——
2019-11-11$99.10$205.2636,500——
2019-11-08$99.10$205.2643,000——
2019-11-07$99.20$205.4744,300——
2019-11-06$98.84$204.7270,800——
2019-11-05$99.75$206.6153,400——
2019-11-04$98.36$203.7360,400——
2019-11-01$97.89$202.7699,200——
2019-10-31$97.72$202.4176,400——
2019-10-30$99.26$205.5947,300——
2019-10-29$99.35$205.78100,500——
2019-10-28$98.49$204.0076,300——
2019-10-25$97.13$201.1868,100——
2019-10-24$95.12$197.0254,800——
2019-10-23$95.68$198.1893,200——
2019-10-22$95.06$196.9075,000——
2019-10-21$96.07$198.9964,500——
2019-10-18$95.29$197.3763,000——
2019-10-17$95.18$197.1469,200——
2019-10-16$93.93$194.5557,100——
2019-10-15$94.59$195.9260,500——
2019-10-14$94.87$196.5043,100——
2019-10-11$95.62$198.0676,600——
2019-10-10$93.40$193.4661,600——
2019-10-09$93.54$193.7560,900——
2019-10-08$93.54$193.7569,100——
2019-10-07$96.16$199.1776,000——
2019-10-04$96.29$199.4451,700——
2019-10-03$94.46$195.6546,000——
2019-10-02$94.90$196.5665,800——
2019-10-01$95.47$197.7497,600——
2019-09-30$97.06$201.0489,400——
2019-09-27$95.92$198.6863,800——
2019-09-26$95.66$198.1457,100——
2019-09-25$97.30$201.5490,400——
2019-09-24$94.11$194.9384,200——
2019-09-23$94.77$196.2970,800——
2019-09-20$96.32$199.51275,800——
2019-09-19$96.78$200.4677,100——
2019-09-18$97.21$201.3584,300——
2019-09-17$97.73$202.43101,400——
2019-09-16$97.10$201.12124,700——
2019-09-13$98.90$204.85117,800——
2019-09-12$98.17$203.34136,000——
2019-09-11$98.32$203.65157,000——
2019-09-10$98.22$203.44104,200——
2019-09-09$96.75$200.4067,500——
2019-09-06$96.13$199.1171,300——
2019-09-05$96.48$199.8483,800——
2019-09-04$95.27$197.3386,100——
2019-09-03$94.59$195.9289,400——
2019-08-30$95.39$197.5861,000——
2019-08-29$95.63$198.0863,000——
2019-08-28$94.88$196.0046,600——
2019-08-27$93.06$192.2565,600——
2019-08-26$94.12$194.4368,700——
2019-08-23$92.11$190.28100,100——
2019-08-22$94.25$194.7057,300——
2019-08-21$95.39$197.0657,700——
2019-08-20$94.14$194.4862,100——
2019-08-19$95.40$197.0851,400——
2019-08-16$94.57$195.3659,000——
2019-08-15$92.33$190.7467,100——
2019-08-14$93.65$193.4692,000——
2019-08-13$95.62$197.5368,300——
2019-08-12$94.37$194.9541,200——
2019-08-09$95.15$196.5687,000——
2019-08-08$96.50$199.3563,500——
2019-08-07$93.34$192.8258,300——
2019-08-06$93.19$192.5192,100——
2019-08-05$94.02$194.2376,300——
2019-08-02$96.10$198.5373,900——
2019-08-01$96.58$199.5291,400——
2019-07-31$99.15$204.83139,200——
2019-07-30$98.34$203.1582,400——
2019-07-29$97.03$200.4587,000——
2019-07-26$99.37$205.2886,400——
2019-07-25$97.54$201.5087,300——
2019-07-24$98.54$203.57147,000——
2019-07-23$94.03$194.2558,600——
2019-07-22$92.08$190.2245,500——
2019-07-19$92.95$192.0268,100——
2019-07-18$92.80$191.7159,500——
2019-07-17$92.32$190.7260,700——
2019-07-16$92.16$190.3963,900——
2019-07-15$92.04$190.14111,500——
2019-07-12$92.71$191.5254,800——
2019-07-11$90.79$187.5648,300——
2019-07-10$90.39$186.73105,400——
2019-07-09$89.52$184.9358,300——
2019-07-08$90.67$187.3174,000——
2019-07-05$91.92$189.8935,600——
2019-07-03$91.32$188.6544,300——
2019-07-02$92.03$190.1267,500——
2019-07-01$92.47$191.03117,900——
2019-06-28$91.91$189.87225,500——
2019-06-27$89.83$185.5782,900——
2019-06-26$87.72$181.2186,800——
2019-06-25$89.25$184.3766,900——
2019-06-24$88.73$183.3065,300——
2019-06-21$89.61$185.12137,400——
2019-06-20$91.69$189.4155,600——
2019-06-19$91.77$189.5873,800——
2019-06-18$90.84$187.6670,500——
2019-06-17$90.52$187.0055,900——
2019-06-14$91.76$189.5667,800——
2019-06-13$92.63$191.3679,700——
2019-06-12$92.82$191.7566,800——
2019-06-11$92.32$190.7297,400——
2019-06-10$91.12$188.2461,300——
2019-06-07$89.97$185.86107,300——
2019-06-06$90.09$186.11102,800——
2019-06-05$89.34$184.56100,300——
2019-06-04$89.08$184.0275,000——
2019-06-03$86.39$178.47101,300——
2019-05-31$84.86$175.3176,300——
2019-05-30$85.60$176.8362,000——
2019-05-29$85.89$176.9262,200——
2019-05-28$85.51$176.1364,300——
2019-05-24$85.54$176.2053,600——
2019-05-23$84.07$173.17101,700——
2019-05-22$86.75$178.6943,200——
2019-05-21$86.93$179.0661,700——
2019-05-20$86.75$178.69101,700——
2019-05-17$89.57$184.50297,300——
2019-05-16$90.15$185.6976,500——
2019-05-15$88.91$183.1476,200——
2019-05-14$89.12$183.57129,000——
2019-05-13$86.85$178.89117,800——
2019-05-10$89.32$183.98152,800——
2019-05-09$89.80$184.9785,800——
2019-05-08$88.32$181.9278,100——
2019-05-07$88.53$182.3581,000——
2019-05-06$92.17$189.8591,800——
2019-05-03$91.04$187.5297,500——
2019-05-02$88.02$181.30102,100——
2019-05-01$91.03$187.50229,700——
2019-04-30$92.54$190.61192,900——
2019-04-29$91.21$187.87107,500——
2019-04-26$90.18$185.75131,200——
2019-04-25$88.83$182.9766,500——
2019-04-24$89.41$184.17101,300——
2019-04-23$89.73$184.8375,000——
2019-04-22$88.58$182.4671,700——
2019-04-18$89.90$185.1867,800——
2019-04-17$90.27$185.9478,300——
2019-04-16$90.57$186.5697,500——
2019-04-15$89.53$184.4177,200——
2019-04-12$89.64$184.6474,600——
2019-04-11$89.38$184.1173,300——
2019-04-10$89.18$183.6980,600——
2019-04-09$87.69$180.6298,000——
2019-04-08$89.41$184.1761,400——
2019-04-05$89.45$184.2544,000——
2019-04-04$89.04$183.4152,100——
2019-04-03$88.17$181.6156,900——
2019-04-02$87.80$180.8550,200——
2019-04-01$88.22$181.72119,700——
2019-03-29$87.52$180.27109,400——
2019-03-28$87.93$181.1275,600——
2019-03-27$86.95$179.1074,700——
2019-03-26$86.16$177.47110,100——
2019-03-25$86.17$177.4991,100——
2019-03-22$85.47$176.05107,200——
2019-03-21$89.57$184.50130,200——
2019-03-20$88.81$182.9399,600——
2019-03-19$88.81$182.9365,600——
2019-03-18$90.18$185.75101,400——
2019-03-15$89.03$183.38202,700——
2019-03-14$89.69$184.7472,400——
2019-03-13$90.72$186.87110,000——
2019-03-12$90.32$186.0487,400——
2019-03-11$91.49$188.4585,300——
2019-03-08$89.47$184.2963,200——
2019-03-07$89.92$185.2286,100——
2019-03-06$91.19$187.8374,600——
2019-03-05$92.45$190.4382,900——
2019-03-04$93.65$192.9098,200——
2019-03-01$94.32$194.2893,300——
2019-02-28$94.10$193.3171,300——
2019-02-27$94.20$193.5271,500——
2019-02-26$93.40$191.8793,900——
2019-02-25$94.28$193.68114,500——
2019-02-22$93.98$193.07103,700——
2019-02-21$93.92$192.9454,600——
2019-02-20$92.57$190.17103,400——
2019-02-19$92.20$189.4185,100——
2019-02-15$90.99$186.9267,400——
2019-02-14$90.15$185.2093,600——
2019-02-13$90.31$185.5385,400——
2019-02-12$89.62$184.1164,700——
2019-02-11$87.76$180.2964,300——
2019-02-08$86.90$178.5258,400——
2019-02-07$85.95$176.5780,900——
2019-02-06$87.11$178.9552,700——
2019-02-05$87.02$178.7752,900——
2019-02-04$87.76$180.2970,900——
2019-02-01$86.72$178.1580,000——
2019-01-31$87.93$180.6485,400——
2019-01-30$86.00$176.6797,700——
2019-01-29$85.31$175.2660,600——
2019-01-28$85.02$174.6640,800——
2019-01-25$84.98$174.5861,600——
2019-01-24$84.39$173.3759,800——
2019-01-23$84.78$174.17108,900——
2019-01-22$83.28$171.08105,000——
2019-01-18$83.99$172.54124,400——
2019-01-17$81.58$167.59127,600——
2019-01-16$79.11$162.52110,600——
2019-01-15$77.94$160.1175,000——
2019-01-14$77.67$159.5668,600——
2019-01-11$78.45$161.1680,000——
2019-01-10$78.63$161.5388,500——
2019-01-09$77.43$159.0762,100——
2019-01-08$77.48$159.1763,300——
2019-01-07$76.55$157.2696,600——
2019-01-04$75.50$155.10104,100——
2019-01-03$72.71$149.3753,700——
2019-01-02$74.06$152.1495,600——