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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$119.32$250.5258,800——
2020-12-30$118.42$248.6345,800——
2020-12-29$117.40$246.4955,600——
2020-12-28$117.91$247.5660,900——
2020-12-24$117.66$247.0427,100——
2020-12-23$116.58$244.7753,200——
2020-12-22$116.15$243.8785,300——
2020-12-21$117.64$247.0088,400——
2020-12-18$118.32$248.42257,100——
2020-12-17$119.65$251.22100,000——
2020-12-16$117.63$246.97105,100——
2020-12-15$119.43$250.75118,100——
2020-12-14$117.36$246.4177,000——
2020-12-11$118.06$247.8882,000——
2020-12-10$118.10$247.9691,800——
2020-12-09$119.25$250.38101,700——
2020-12-08$116.84$245.32116,200——
2020-12-07$114.63$240.6883,900——
2020-12-04$116.34$244.2786,100——
2020-12-03$113.00$237.2589,000——
2020-12-02$113.80$238.93109,300——
2020-12-01$115.66$242.84169,000——
2020-11-30$116.16$243.89108,000——
2020-11-27$119.11$250.0866,600——
2020-11-25$118.51$248.18136,500——
2020-11-24$124.07$259.83185,900——
2020-11-23$123.09$257.77102,000——
2020-11-20$123.72$259.0970,200——
2020-11-19$123.49$258.6181,900——
2020-11-18$124.17$260.0470,400——
2020-11-17$128.33$268.7559,400——
2020-11-16$129.16$270.4973,100——
2020-11-13$124.58$260.8956,400——
2020-11-12$122.40$256.33100,600——
2020-11-11$124.11$259.9177,000——
2020-11-10$125.73$263.30109,200——
2020-11-09$121.25$253.92110,900——
2020-11-06$118.95$249.1038,700——
2020-11-05$119.79$250.8650,200——
2020-11-04$116.96$244.9449,200——
2020-11-03$118.71$248.6063,300——
2020-11-02$117.71$246.5164,700——
2020-10-30$116.44$243.85106,800——
2020-10-29$116.81$244.6264,400——
2020-10-28$115.12$241.0884,300——
2020-10-27$116.69$244.3754,400——
2020-10-26$117.96$247.0397,500——
2020-10-23$118.27$247.6874,000——
2020-10-22$115.05$240.9491,400——
2020-10-21$115.99$242.9069,400——
2020-10-20$115.65$242.1987,900——
2020-10-19$113.33$237.3368,500——
2020-10-16$115.04$240.9287,000——
2020-10-15$114.70$240.2054,900——
2020-10-14$115.01$240.8582,300——
2020-10-13$113.33$237.3352,300——
2020-10-12$115.56$242.0047,000——
2020-10-09$115.45$241.7754,600——
2020-10-08$114.08$238.9060,000——
2020-10-07$112.36$235.30101,300——
2020-10-06$111.76$234.0589,700——
2020-10-05$110.96$232.3766,300——
2020-10-02$108.16$226.5177,100——
2020-10-01$107.66$225.4672,200——
2020-09-30$109.00$228.27104,200——
2020-09-29$108.51$227.2473,900——
2020-09-28$110.03$230.4272,400——
2020-09-25$107.11$224.31109,600——
2020-09-24$107.75$225.6556,100——
2020-09-23$106.36$222.7478,800——
2020-09-22$109.60$229.5257,500——
2020-09-21$109.39$229.0883,800——
2020-09-18$114.10$238.95266,300——
2020-09-17$113.94$238.61110,100——
2020-09-16$114.14$239.0373,300——
2020-09-15$116.32$243.6045,700——
2020-09-14$116.80$244.6043,000——
2020-09-11$115.39$241.6571,200——
2020-09-10$116.88$244.7749,200——
2020-09-09$117.37$245.7966,500——
2020-09-08$115.74$242.3885,800——
2020-09-04$113.88$238.4950,800——
2020-09-03$113.51$237.7162,100——
2020-09-02$116.25$243.4552,400——
2020-09-01$117.04$245.1058,700——
2020-08-31$115.29$241.44111,800——
2020-08-28$116.51$243.9974,200——
2020-08-27$114.81$239.8654,600——
2020-08-26$115.86$242.0555,100——
2020-08-25$116.70$243.8146,400——
2020-08-24$116.44$243.2660,500——
2020-08-21$114.33$238.85189,600——
2020-08-20$115.59$241.4953,500——
2020-08-19$116.98$244.3962,000——
2020-08-18$117.76$246.02116,600——
2020-08-17$117.64$245.77107,900——
2020-08-14$116.68$243.7658,500——
2020-08-13$115.38$241.0582,300——
2020-08-12$115.91$242.1661,400——
2020-08-11$114.76$239.7570,700——
2020-08-10$114.15$238.4859,900——
2020-08-07$114.03$238.2381,000——
2020-08-06$112.82$235.7079,100——
2020-08-05$110.78$231.44128,800——
2020-08-04$109.08$227.8993,000——
2020-08-03$109.58$228.9377,400——
2020-07-31$109.20$228.14177,200——
2020-07-30$108.60$226.8873,500——
2020-07-29$109.35$228.4584,900——
2020-07-28$107.45$224.4874,800——
2020-07-27$109.09$227.91111,200——
2020-07-24$108.48$226.6380,900——
2020-07-23$109.00$227.72128,800——
2020-07-22$104.56$218.44173,400——
2020-07-21$101.36$211.7688,300——
2020-07-20$98.90$206.6253,500——
2020-07-17$99.83$208.5657,800——
2020-07-16$100.43$209.8276,700——
2020-07-15$99.76$208.42115,600——
2020-07-14$96.51$201.6360,400——
2020-07-13$94.49$197.4176,000——
2020-07-10$95.06$198.6076,100——
2020-07-09$91.98$192.1684,700——
2020-07-08$94.01$196.4063,900——
2020-07-07$95.77$200.0874,100——
2020-07-06$97.23$203.1358,800——
2020-07-02$96.74$202.1159,100——
2020-07-01$94.63$197.7067,700——
2020-06-30$97.10$202.86119,800——
2020-06-29$95.40$199.31132,600——
2020-06-26$87.96$183.76250,600——
2020-06-25$91.25$190.6481,700——
2020-06-24$90.54$189.1577,300——
2020-06-23$91.92$192.0463,500——
2020-06-22$92.61$193.4863,600——
2020-06-19$92.47$193.19206,800——
2020-06-18$93.11$194.5261,100——
2020-06-17$95.74$200.0284,100——
2020-06-16$96.24$201.0694,800——
2020-06-15$96.08$200.7372,500——
2020-06-12$94.72$197.89114,100——
2020-06-11$93.23$194.77105,200——
2020-06-10$99.42$207.7169,100——
2020-06-09$102.42$213.9778,900——
2020-06-08$102.46$214.0689,500——
2020-06-05$101.53$212.1195,500——
2020-06-04$99.46$207.7971,200——
2020-06-03$99.59$208.0667,900——
2020-06-02$98.77$206.3553,500——
2020-06-01$97.14$202.9494,900——
2020-05-29$97.16$202.98148,200——
2020-05-28$99.14$207.1273,700——
2020-05-27$100.68$209.7691,100——
2020-05-26$96.77$201.6284,900——
2020-05-22$95.60$199.1868,600——
2020-05-21$95.68$199.3573,200——
2020-05-20$94.94$197.80123,600——
2020-05-19$90.00$187.5174,100——
2020-05-18$91.03$189.66140,500——
2020-05-15$89.47$186.41350,000——
2020-05-14$88.04$183.43135,000——
2020-05-13$88.67$184.74157,200——
2020-05-12$91.01$189.62107,400——
2020-05-11$93.63$195.07113,700——
2020-05-08$94.48$196.8570,600——
2020-05-07$93.56$194.9381,600——
2020-05-06$92.98$193.7293,000——
2020-05-05$91.88$191.4393,900——
2020-05-04$91.10$189.8097,800——
2020-05-01$93.67$195.1696,900——
2020-04-30$95.40$198.76330,500——
2020-04-29$98.61$205.45121,400——
2020-04-28$96.31$200.6695,400——
2020-04-27$94.05$195.95134,100——
2020-04-24$91.03$189.66141,000——
2020-04-23$93.53$194.87128,800——
2020-04-22$89.59$186.6690,300——
2020-04-21$89.99$187.49118,200——
2020-04-20$91.32$190.2662,200——
2020-04-17$94.11$196.0787,200——
2020-04-16$91.16$189.93106,100——
2020-04-15$90.40$188.3574,100——
2020-04-14$95.21$198.3761,600——
2020-04-13$93.67$195.1656,500——
2020-04-09$96.73$201.5383,100——
2020-04-08$94.87$197.6684,800——
2020-04-07$93.48$194.76104,800——
2020-04-06$93.49$194.78130,400——
2020-04-03$90.06$187.64118,300——
2020-04-02$87.58$182.4783,600——
2020-04-01$83.53$174.0391,100——
2020-03-31$88.46$184.30113,300——
2020-03-30$87.08$181.4391,000——
2020-03-27$78.55$163.6685,700——
2020-03-26$85.39$177.9194,900——
2020-03-25$81.80$170.43123,000——
2020-03-24$84.34$175.72115,300——
2020-03-23$79.81$166.28103,300——
2020-03-20$75.01$156.28183,600——
2020-03-19$98.30$204.80254,300——
2020-03-18$101.99$212.49210,400——
2020-03-17$99.50$207.30292,500——
2020-03-16$82.54$171.97195,900——
2020-03-13$82.99$172.91193,600——
2020-03-12$71.35$148.66159,800——
2020-03-11$76.60$159.59106,600——
2020-03-10$81.86$170.55189,100——
2020-03-09$79.61$165.86137,700——
2020-03-06$85.82$178.8067,400——
2020-03-05$87.34$181.97104,700——
2020-03-04$92.00$191.6882,000——
2020-03-03$88.51$183.8390,000——
2020-03-02$90.48$187.93113,500——
2020-02-28$87.83$182.42161,900——
2020-02-27$87.12$180.95118,600——
2020-02-26$92.58$192.2990,800——
2020-02-25$93.79$194.80157,700——
2020-02-24$98.37$204.3193,800——
2020-02-21$100.66$209.0774,800——
2020-02-20$102.18$212.23118,700——
2020-02-19$102.26$212.3975,500——
2020-02-18$102.07$212.0056,900——
2020-02-14$103.71$215.4072,900——
2020-02-13$103.42$214.8041,300——
2020-02-12$102.92$213.7667,500——
2020-02-11$102.22$212.31100,700——
2020-02-10$101.63$211.0872,100——
2020-02-07$100.81$209.3861,800——
2020-02-06$103.18$214.3076,500——
2020-02-05$103.21$214.3776,300——
2020-02-04$102.05$211.9677,000——
2020-02-03$100.09$207.89119,400——
2020-01-31$98.65$204.901,140,500——
2020-01-30$100.38$208.49128,800——
2020-01-29$101.11$210.00128,300——
2020-01-28$102.07$212.00144,700——
2020-01-27$102.03$211.92233,900——
2020-01-24$101.31$210.4280,700——
2020-01-23$102.65$213.2081,600——
2020-01-22$101.78$211.4071,200——
2020-01-21$101.84$211.5298,400——
2020-01-17$104.54$217.13102,000——
2020-01-16$102.99$213.91122,000——
2020-01-15$102.02$211.89127,700——
2020-01-14$104.45$216.94106,800——
2020-01-13$105.48$219.08121,600——
2020-01-10$101.77$211.3896,000——
2020-01-09$101.74$211.31120,300——
2020-01-08$103.08$214.1083,900——
2020-01-07$102.26$212.3968,600——
2020-01-06$102.53$212.9581,900——
2020-01-03$102.21$212.2999,500——
2020-01-02$104.24$216.5198,000——