Get the Stockscreener App
84.75
1.72%
+1.76
Stepan Co. Stock (SCL) Price History
The historical daily chart and data for Stepan Co. stock (SCL), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $84.75.
- Stepan Co. all-time high stock price is $139.30, occurred on May 10, 2021.
- The lowest Stepan Co. stock price recorded was $36.34 on December 16, 2014. Since then, Stepan Co.'s stock price has risen over 133.21% to $84.75 now.
- The 52-week high stock price for SCL is $100.61, representing a 18.71% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for SCL is $63.60, indicating a -24.96% decrease from the current share price, occurred on October 13, 2023.
- The closing price of Stepan Co. (SCL) stock in the beginning of 2023 was $124.11. The stock closed the year at $106.46, a loss of over -14.22% for the year.
The table below shows more information about SCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $85.24 | $83.29 | $1.95 | 14,775.0 | +1.92% |
| Apr 30, 2024 | $88.50 | $82.49 | $6.01 | 123,315.0 | -1.82% |
| Apr 29, 2024 | $86.00 | $83.81 | $2.19 | 62,853.0 | +0.65% |
| Apr 26, 2024 | $84.59 | $83.12 | $1.47 | 52,945.0 | +0.97% |
| Apr 25, 2024 | $84.29 | $82.75 | $1.54 | 62,911.0 | -2.03% |
| Apr 24, 2024 | $84.91 | $83.80 | $1.11 | 45,653.0 | -0.42% |
| Apr 23, 2024 | $85.72 | $82.87 | $2.85 | 65,675.0 | +0.59% |
| Apr 22, 2024 | $85.37 | $84.00 | $1.37 | 62,185.0 | +0.69% |
| Apr 19, 2024 | $84.48 | $82.12 | $2.36 | 65,360.0 | +2.57% |
| Apr 18, 2024 | $83.05 | $81.59 | $1.46 | 70,553.0 | +0.55% |
| Apr 17, 2024 | $83.51 | $81.58 | $1.93 | 40,887.0 | -0.86% |
| Apr 16, 2024 | $83.24 | $81.64 | $1.60 | 46,113.0 | -1.08% |
| Apr 15, 2024 | $84.13 | $82.58 | $1.55 | 49,260.0 | -1.05% |
| Apr 12, 2024 | $84.73 | $83.07 | $1.66 | 52,721.0 | -1.65% |
| Apr 11, 2024 | $85.94 | $84.52 | $1.42 | 61,042.0 | +1.36% |
| Apr 10, 2024 | $86.76 | $83.49 | $3.27 | 63,448.0 | -5.02% |
| Apr 09, 2024 | $88.86 | $87.73 | $1.13 | 32,646.0 | +1.35% |
| Apr 08, 2024 | $88.40 | $86.95 | $1.45 | 44,110.0 | +0.68% |
| Apr 05, 2024 | $87.31 | $86.47 | $0.835 | 43,171.0 | -0.42% |
| Apr 04, 2024 | $89.14 | $86.48 | $2.66 | 80,924.0 | -0.83% |
| Apr 03, 2024 | $88.25 | $86.31 | $1.94 | 63,561.0 | +1.35% |
| Apr 02, 2024 | $87.60 | $84.95 | $2.65 | 99,441.0 | -1.62% |
Stepan Co. Stock (SCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stepan Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stepan Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stepan Co. Stock (SCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $90.51 | $81.58 | $8.93 | 1,364,747.0 | -6.06% |
| Mar, 2024 | $91.34 | $85.24 | $6.10 | 1,580,810.0 | +0.94% |
| Feb, 2024 | $94.15 | $86.40 | $7.75 | 1,678,301.0 | -0.08% |
| Jan, 2024 | $95.33 | $86.68 | $8.65 | 1,728,536.0 | -5.58% |
Stepan Co. Stock (SCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.68 | $82.18 | $14.50 | 2,763,919.0 | +14.51% |
| Nov, 2023 | $83.67 | $72.89 | $10.78 | 1,957,658.0 | +10.39% |
| Oct, 2023 | $76.87 | $63.60 | $13.27 | 3,123,756.0 | -0.23% |
| Sep, 2023 | $88.59 | $73.12 | $15.47 | 2,747,103.0 | -14.09% |
| Aug, 2023 | $96.14 | $85.19 | $10.95 | 1,820,389.0 | -8.92% |
| Jul, 2023 | $96.97 | $87.35 | $9.62 | 3,858,351.0 | +0.27% |
| Jun, 2023 | $100.5 | $90.70 | $9.77 | 2,519,435.0 | +3.93% |
| May, 2023 | $100.6 | $87.11 | $13.50 | 3,315,963.0 | -0.27% |
| Apr, 2023 | $104.4 | $88.20 | $16.23 | 1,633,826.0 | -10.51% |
| Mar, 2023 | $106.1 | $94.53 | $11.55 | 2,144,174.0 | -1.02% |
| Feb, 2023 | $114.5 | $101.6 | $12.85 | 1,636,543.0 | -5.23% |
| Jan, 2023 | $113.8 | $102.2 | $11.69 | 1,469,166.0 | +3.17% |
Stepan Co. Stock (SCL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $115.0 | $104.5 | $10.48 | 1,948,060.0 | -4.58% |
| Nov, 2022 | $112.0 | $101.0 | $10.98 | 1,262,940.0 | +6.83% |
| Oct, 2022 | $104.8 | $91.64 | $13.14 | 1,480,940.0 | +11.50% |
| Sep, 2022 | $104.9 | $93.41 | $11.48 | 1,634,208.0 | -10.13% |
| Aug, 2022 | $116.7 | $104.1 | $12.65 | 1,382,855.0 | -7.11% |
| Jul, 2022 | $116.2 | $96.38 | $19.80 | 1,719,941.0 | +10.72% |
| Jun, 2022 | $113.0 | $95.03 | $17.94 | 1,518,712.0 | -9.60% |
| May, 2022 | $112.9 | $101.2 | $11.75 | 1,636,245.0 | +9.79% |
| Apr, 2022 | $105.2 | $95.28 | $9.91 | 1,722,085.0 | +3.34% |
| Mar, 2022 | $105.8 | $95.78 | $10.06 | 2,124,809.0 | -4.64% |
| Feb, 2022 | $112.6 | $101.1 | $11.49 | 1,339,533.0 | -5.94% |
| Jan, 2022 | $126.2 | $106.2 | $20.09 | 1,364,535.0 | -11.37% |
0.23%
1.95%
Cap:
|
Volume (24h):