Stepan Stock Price History
NYSE: SCLConsumer DiscretionaryPackage Goods/CosmeticsUSD
61.03-0.01 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCL price history at a glance
The price history for Stepan (SCL) on this page begins on February 19, 1973, when the stock closed at $1.52; it most recently closed at $61.03 on October 5, 2026. The highest price in this record is $139.30, reached on May 10, 2021; the latest close is 56.2% below that peak. Across the 52 complete calendar years in the table, SCL finished higher in 35 and lower in 17. Its best year was 2016 (+64.0%) and its worst was 2014 (-38.4%).
Over roughly 54 years the share price changed +3926.8%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, SCL has gained 26.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $139.30
- Date of high
- May 10, 2021
- Low since 1973
- $0.6406
- Date of low
- Dec 8, 1975
- 52-week high
- $68.00
- 52-week low
- $41.82
- Last close
- $61.03
SCL returns
1 week
-3.13%
1 month
-1.25%
3 months
+7.88%
6 months
+16.40%
Year to date
+28.86%
1 year
+26.80%
3 years
-4.13%
5 years
-48.94%
SCL price return, excluding dividends.
SCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.03 | +29.41% |
| 2025 | 47.16 | -25.69% |
| 2024 | 63.46 | -32.88% |
| 2023 | 94.55 | -11.19% |
| 2022 | 106.46 | -14.35% |
| 2021 | 124.29 | +4.17% |
| 2020 | 119.32 | +16.74% |
| 2019 | 102.21 | +35.38% |
| 2018 | 75.50 | -4.39% |
| 2017 | 78.97 | -3.08% |
| 2016 | 81.48 | +63.98% |
| 2015 | 49.69 | +24.26% |
| 2014 | 39.99 | -38.38% |
| 2013 | 64.90 | +13.80% |
| 2012 | 57.03 | +42.29% |
| 2011 | 40.08 | +5.10% |
| 2010 | 38.14 | +17.68% |
| 2009 | 32.41 | +38.36% |
| 2008 | 23.42 | +56.29% |
| 2007 | 14.99 | -5.37% |
| 2006 | 15.84 | +17.78% |
| 2005 | 13.45 | +10.39% |
| 2004 | 12.18 | -5.25% |
| 2003 | 12.86 | +1.62% |
| 2002 | 12.65 | +3.05% |
| 2001 | 12.28 | +3.64% |
| 2000 | 11.84 | +1.34% |
| 1999 | 11.69 | -12.21% |
| 1998 | 13.31 | -10.69% |
| 1997 | 14.91 | +52.89% |
| 1996 | 9.75 | +17.29% |
| 1995 | 8.31 | +10.83% |
| 1994 | 7.50 | +6.67% |
| 1993 | 7.03 | -15.41% |
| 1992 | 8.31 | +25.47% |
| 1991 | 6.63 | +23.26% |
| 1990 | 5.38 | +12.42% |
| 1989 | 4.78 | -22.14% |
| 1988 | 6.14 | +22.05% |
| 1987 | 5.03 | +37.61% |
| 1986 | 3.66 | +40.12% |
| 1985 | 2.61 | +26.52% |
| 1984 | 2.06 | +3.13% |
| 1983 | 2.00 | +28.00% |
| 1982 | 1.56 | -30.31% |
| 1981 | 2.24 | +31.65% |
| 1980 | 1.70 | +37.97% |
| 1979 | 1.23 | +18.80% |
| 1978 | 1.04 | -29.63% |
| 1977 | 1.48 | +36.96% |
| 1976 | 1.08 | +40.82% |
| 1975 | 0.7656 | -5.77% |
| 1974 | 0.8125 | -18.11% |
| 1973* | 0.9922 | -34.53% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.70 | 61.53 | 59.19 | 61.03 | -0.02% | |
| 61.48 | 62.38 | 60.90 | 61.04 | -0.46% | |
| 61.91 | 62.57 | 60.67 | 61.32 | -1.72% | |
| 63.20 | 63.20 | 61.95 | 62.39 | -0.56% | |
| 62.97 | 63.72 | 61.85 | 62.74 | -0.41% | |
| 62.36 | 63.23 | 62.36 | 63.00 | +2.39% | |
| 62.00 | 62.42 | 60.47 | 61.53 | -1.36% | |
| 62.61 | 62.83 | 61.90 | 62.38 | +0.31% | |
| 63.57 | 64.47 | 62.17 | 62.19 | -2.71% | |
| 64.04 | 64.84 | 63.79 | 63.92 | -0.95% | |
| 63.90 | 64.76 | 63.60 | 64.53 | +1.11% | |
| 64.69 | 65.13 | 63.42 | 63.82 | -1.62% | |
| 64.15 | 65.04 | 63.85 | 64.87 | +0.76% | |
| 62.59 | 64.58 | 62.50 | 64.38 | +4.16% | |
| 62.29 | 63.00 | 61.72 | 61.81 | -0.11% | |
| 62.06 | 62.44 | 60.84 | 61.88 | -1.57% | |
| 62.07 | 63.05 | 61.35 | 62.87 | +1.80% | |
| 61.75 | 62.62 | 61.12 | 61.76 | +0.29% | |
| 61.24 | 61.83 | 60.50 | 61.58 | +0.77% | |
| 61.27 | 61.50 | 59.97 | 61.11 | -0.75% | |
| 62.19 | 62.62 | 60.86 | 61.57 | -0.15% | |
| 61.40 | 61.80 | 60.64 | 61.66 | -0.23% | |
| 61.84 | 62.35 | 61.35 | 61.80 | -0.68% | |
| 62.94 | 62.94 | 61.70 | 62.22 | -1.89% | |
| 61.83 | 63.64 | 61.41 | 63.42 | +1.67% | |
| 62.82 | 62.82 | 61.38 | 62.38 | +0.35% | |
| 61.54 | 63.37 | 61.22 | 62.16 | +1.16% | |
| 62.04 | 62.18 | 60.60 | 61.45 | -1.85% | |
| 62.99 | 62.99 | 61.37 | 62.61 | -0.06% | |
| 62.95 | 63.41 | 61.84 | 62.65 | -0.25% | |
| 62.20 | 63.44 | 61.39 | 62.81 | +0.22% | |
| 62.21 | 62.92 | 61.77 | 62.67 | +1.02% | |
| 62.44 | 62.44 | 61.00 | 62.04 | -0.19% | |
| 63.86 | 64.30 | 62.02 | 62.16 | -2.31% | |
| 64.27 | 64.53 | 63.38 | 63.63 | -0.06% | |
| 63.08 | 63.90 | 62.89 | 63.67 | -0.33% | |
| 64.28 | 65.18 | 63.57 | 63.88 | +0.71% | |
| 65.20 | 65.20 | 63.38 | 63.43 | -1.99% | |
| 64.84 | 65.10 | 64.46 | 64.72 | -0.69% | |
| 65.26 | 65.38 | 64.65 | 65.17 | -0.17% | |
| 65.00 | 65.48 | 64.77 | 65.28 | +0.52% | |
| 64.89 | 65.36 | 63.61 | 64.94 | -0.17% | |
| 65.34 | 65.91 | 64.39 | 65.05 | +0.29% | |
| 64.64 | 65.90 | 63.45 | 64.86 | -0.45% | |
| 64.02 | 65.72 | 64.02 | 65.15 | +1.86% | |
| 64.28 | 64.98 | 63.60 | 63.96 | -0.47% | |
| 64.52 | 64.55 | 63.19 | 64.26 | +0.36% | |
| 64.06 | 64.29 | 63.01 | 64.03 | +0.98% | |
| 64.10 | 64.96 | 62.11 | 63.41 | -1.14% | |
| 64.94 | 65.00 | 63.16 | 64.14 | -1.43% | |
| 65.51 | 66.75 | 63.26 | 65.07 | -1.62% | |
| 62.71 | 66.39 | 60.99 | 66.14 | +14.01% | |
| 58.00 | 59.18 | 57.63 | 58.01 | +0.82% | |
| 58.12 | 58.98 | 56.82 | 57.54 | -0.05% | |
| 57.60 | 60.24 | 57.08 | 57.57 | -0.05% | |
| 58.14 | 58.45 | 56.28 | 57.60 | -2.27% | |
| 58.77 | 59.21 | 58.36 | 58.94 | +0.58% | |
| 57.72 | 58.82 | 56.48 | 58.60 | +1.54% | |
| 58.34 | 59.12 | 57.47 | 57.71 | -1.57% | |
| 58.79 | 60.16 | 57.92 | 58.63 | -1.03% | |
| 58.70 | 60.16 | 57.35 | 59.24 | +1.02% | |
| 57.33 | 58.98 | 55.11 | 58.64 | +3.06% | |
| 57.36 | 57.68 | 56.62 | 56.90 | +0.18% | |
| 56.83 | 57.56 | 56.27 | 56.80 | +0.41% | |
| 56.45 | 57.34 | 56.45 | 56.57 | +0.19% | |
| 55.54 | 56.52 | 54.96 | 56.46 | +2.12% | |
| 55.99 | 56.05 | 54.60 | 55.29 | -2.16% | |
| 57.10 | 58.25 | 56.11 | 56.51 | -0.60% | |
| 56.55 | 57.16 | 55.86 | 56.85 | +0.18% | |
| 55.50 | 56.81 | 55.50 | 56.75 | +1.68% | |
| 55.95 | 56.85 | 55.76 | 55.81 | +0.16% | |
| 54.73 | 55.80 | 54.01 | 55.72 | +1.96% | |
| 55.43 | 55.43 | 53.73 | 54.65 | -1.90% | |
| 54.94 | 56.23 | 54.43 | 55.71 | +0.49% | |
| 54.91 | 55.70 | 53.86 | 55.44 | +0.71% | |
| 52.95 | 55.09 | 52.94 | 55.05 | +4.36% | |
| 53.23 | 53.97 | 52.15 | 52.75 | -1.40% | |
| 53.98 | 54.89 | 53.21 | 53.50 | -0.82% | |
| 54.21 | 54.78 | 53.35 | 53.94 | +0.28% | |
| 54.24 | 54.97 | 52.91 | 53.79 | -0.72% | |
| 54.82 | 55.49 | 53.91 | 54.18 | -0.53% | |
| 54.77 | 55.28 | 53.97 | 54.47 | -0.02% | |
| 53.67 | 54.72 | 53.44 | 54.48 | +2.50% | |
| 52.41 | 53.18 | 51.89 | 53.15 | +2.84% | |
| 52.88 | 53.31 | 51.68 | 51.68 | -1.37% | |
| 52.13 | 53.29 | 51.79 | 52.40 | +1.89% | |
| 51.38 | 52.06 | 50.29 | 51.43 | +0.29% | |
| 51.56 | 51.92 | 50.90 | 51.28 | -0.52% | |
| 52.06 | 52.06 | 50.96 | 51.55 | -0.12% | |
| 52.05 | 52.20 | 51.33 | 51.61 | -1.26% | |
| 52.60 | 53.71 | 51.37 | 52.27 | -0.74% | |
| 52.36 | 52.66 | 51.47 | 52.66 | -0.36% | |
| 53.87 | 54.16 | 52.83 | 52.85 | -1.86% | |
| 53.45 | 54.33 | 53.22 | 53.85 | +0.39% | |
| 53.75 | 54.46 | 53.35 | 53.64 | +0.83% | |
| 52.55 | 53.70 | 52.55 | 53.20 | +2.17% | |
| 51.71 | 52.09 | 51.43 | 52.07 | +1.30% | |
| 50.38 | 51.64 | 49.35 | 51.40 | +1.32% | |
| 49.19 | 50.73 | 49.00 | 50.73 | +2.48% | |
| 49.57 | 50.09 | 48.74 | 49.50 | -0.60% | |
| 49.18 | 50.27 | 48.73 | 49.80 | +1.24% | |
| 50.20 | 50.44 | 48.94 | 49.19 | -2.54% | |
| 51.17 | 51.21 | 50.27 | 50.47 | -0.28% | |
| 51.08 | 51.21 | 50.28 | 50.61 | -0.96% | |
| 51.86 | 51.86 | 50.68 | 51.10 | -1.58% | |
| 52.85 | 53.29 | 51.87 | 51.92 | -1.91% | |
| 52.29 | 53.01 | 51.28 | 52.93 | +1.98% | |
| 53.52 | 53.54 | 51.87 | 51.90 | -1.87% | |
| 53.03 | 53.26 | 51.01 | 52.89 | +1.15% | |
| 51.00 | 52.38 | 50.67 | 52.29 | +2.95% | |
| 51.11 | 51.11 | 49.35 | 50.79 | -1.55% | |
| 50.35 | 52.11 | 48.55 | 51.59 | +3.12% | |
| 48.99 | 50.23 | 48.83 | 50.03 | +2.25% | |
| 49.14 | 50.40 | 48.33 | 48.93 | -0.81% | |
| 50.67 | 51.99 | 48.52 | 49.33 | -6.32% | |
| 52.06 | 52.74 | 51.76 | 52.66 | +1.15% | |
| 51.37 | 52.55 | 50.93 | 52.06 | +0.56% | |
| 51.10 | 51.89 | 50.90 | 51.77 | +1.43% | |
| 51.71 | 52.06 | 51.03 | 51.04 | -0.41% | |
| 51.66 | 52.20 | 50.60 | 51.25 | -0.60% | |
| 51.28 | 51.76 | 51.16 | 51.56 | +0.27% | |
| 51.04 | 52.47 | 51.04 | 51.42 | +1.24% | |
| 50.27 | 51.20 | 49.95 | 50.79 | +1.16% | |
| 51.48 | 51.49 | 50.02 | 50.21 | -3.03% | |
| 52.35 | 52.39 | 51.53 | 51.78 | -1.16% | |
| 52.52 | 52.54 | 51.28 | 52.39 | -0.08% | |
| 52.07 | 52.73 | 51.92 | 52.43 | +1.06% | |
| 51.06 | 52.25 | 50.99 | 51.88 | +0.64% | |
| 50.99 | 51.75 | 50.71 | 51.55 | +4.31% | |
| 49.39 | 49.64 | 48.50 | 49.42 | +0.06% | |
| 49.49 | 50.00 | 48.73 | 49.39 | -1.16% | |
| 49.62 | 50.27 | 49.16 | 49.97 | -0.08% | |
| 49.66 | 50.58 | 49.52 | 50.01 | +0.06% | |
| 50.49 | 50.69 | 49.50 | 49.98 | +0.38% | |
| 50.00 | 50.43 | 49.50 | 49.79 | +0.61% | |
| 49.62 | 50.10 | 49.03 | 49.49 | -1.10% | |
| 49.88 | 50.74 | 49.72 | 50.04 | -0.46% | |
| 49.57 | 50.33 | 48.60 | 50.27 | +4.06% | |
| 46.53 | 48.71 | 46.38 | 48.31 | +2.63% | |
| 46.12 | 47.52 | 45.65 | 47.07 | +4.97% | |
| 45.36 | 45.44 | 44.16 | 44.84 | -1.12% | |
| 44.79 | 45.56 | 44.15 | 45.35 | +0.11% | |
| 46.32 | 46.53 | 44.99 | 45.30 | -3.31% | |
| 47.43 | 47.78 | 46.65 | 46.85 | -0.23% | |
| 47.38 | 48.10 | 46.47 | 46.96 | +0.26% | |
| 47.51 | 47.69 | 46.41 | 46.84 | -0.23% | |
| 45.99 | 47.02 | 45.97 | 46.95 | +0.66% | |
| 47.03 | 47.10 | 46.30 | 46.64 | -1.14% | |
| 47.89 | 48.47 | 46.97 | 47.18 | -1.67% | |
| 47.01 | 48.36 | 46.35 | 47.98 | -0.04% | |
| 47.96 | 48.49 | 47.40 | 48.00 | -1.72% | |
| 49.52 | 49.92 | 48.36 | 48.84 | -1.95% | |
| 49.71 | 49.93 | 49.30 | 49.81 | +0.81% | |
| 48.86 | 49.83 | 48.14 | 49.41 | -2.18% | |
| 49.60 | 51.71 | 49.24 | 50.51 | -0.75% | |
| 50.49 | 51.43 | 50.04 | 50.89 | -0.86% | |
| 50.79 | 52.07 | 50.53 | 51.33 | +1.56% | |
| 52.18 | 54.04 | 49.23 | 50.54 | -3.75% | |
| 53.65 | 55.13 | 51.92 | 52.51 | -1.91% | |
| 60.98 | 60.98 | 52.57 | 53.53 | -20.38% | |
| 66.25 | 67.69 | 65.69 | 67.23 | +1.42% | |
| 65.81 | 66.35 | 64.86 | 66.29 | +0.27% | |
| 66.65 | 67.52 | 65.90 | 66.11 | -0.53% | |
| 66.93 | 67.20 | 65.59 | 66.46 | -0.48% | |
| 66.60 | 67.03 | 66.07 | 66.78 | +0.42% | |
| 66.60 | 68.00 | 65.19 | 66.50 | +0.65% | |
| 65.08 | 66.21 | 64.90 | 66.07 | +2.13% | |
| 63.38 | 65.08 | 62.75 | 64.69 | +2.50% | |
| 62.75 | 63.40 | 62.16 | 63.11 | +0.61% | |
| 61.71 | 63.81 | 61.71 | 62.73 | +1.62% | |
| 63.43 | 63.43 | 61.21 | 61.73 | -2.89% | |
| 59.98 | 63.59 | 59.66 | 63.57 | +7.15% | |
| 58.54 | 60.00 | 58.46 | 59.33 | +1.18% | |
| 57.51 | 59.00 | 56.97 | 58.64 | +1.79% | |
| 56.30 | 58.01 | 56.30 | 57.61 | +1.07% | |
| 56.26 | 57.52 | 55.70 | 57.00 | +1.57% | |
| 56.39 | 56.56 | 55.45 | 56.12 | -0.04% | |
| 55.65 | 56.29 | 55.39 | 56.14 | +0.79% | |
| 56.12 | 56.18 | 55.01 | 55.70 | -0.48% | |
| 56.41 | 57.13 | 55.66 | 55.97 | +2.32% | |
| 53.28 | 54.75 | 53.28 | 54.70 | +2.65% | |
| 51.36 | 53.40 | 51.36 | 53.29 | +4.29% | |
| 50.57 | 51.22 | 50.37 | 51.10 | -0.93% | |
| 51.53 | 51.94 | 50.52 | 51.58 | -0.64% | |
| 51.19 | 52.61 | 51.02 | 51.91 | +1.39% | |
| 51.30 | 51.95 | 51.16 | 51.20 | +0.08% | |
| 52.16 | 52.24 | 51.16 | 51.16 | -1.48% | |
| 51.31 | 52.85 | 51.13 | 51.93 | +1.54% | |
| 50.49 | 51.51 | 49.99 | 51.14 | +1.23% | |
| 49.59 | 51.30 | 49.59 | 50.52 | +0.98% | |
| 49.46 | 50.08 | 48.78 | 50.03 | +1.48% | |
| 47.29 | 49.70 | 47.29 | 49.30 | +3.59% | |
| 47.00 | 48.36 | 46.98 | 47.59 | +0.91% | |
| 47.40 | 47.57 | 46.94 | 47.16 | -0.42% | |
| 47.37 | 47.53 | 46.88 | 47.36 | -0.02% | |
| 47.22 | 47.77 | 46.75 | 47.37 | +0.34% | |
| 46.97 | 47.32 | 46.70 | 47.21 | +0.30% | |
| 47.01 | 47.28 | 46.76 | 47.07 | -0.04% | |
| 46.93 | 47.20 | 46.68 | 47.09 | +1.14% | |
| 47.31 | 47.99 | 46.55 | 46.56 | -1.69% | |
| 47.41 | 48.65 | 47.23 | 47.36 | -0.38% | |
| 48.52 | 48.70 | 47.45 | 47.54 | -2.78% | |
| 48.81 | 49.49 | 48.55 | 48.90 | +0.33% | |
| 48.31 | 49.31 | 48.31 | 48.74 | +0.68% | |
| 48.29 | 48.78 | 47.69 | 48.41 | +0.44% | |
| 48.63 | 48.82 | 47.69 | 48.20 | +0.44% | |
| 48.53 | 48.53 | 47.73 | 47.99 | -0.37% | |
| 46.92 | 48.83 | 46.92 | 48.17 | +2.71% | |
| 45.38 | 47.23 | 45.38 | 46.90 | +3.30% | |
| 44.53 | 45.81 | 44.53 | 45.40 | +1.77% | |
| 45.29 | 45.75 | 44.61 | 44.61 | -1.22% | |
| 44.81 | 45.89 | 44.74 | 45.16 | +0.33% | |
| 45.50 | 45.98 | 44.92 | 45.01 | -1.94% | |
| 45.87 | 46.41 | 45.50 | 45.90 | +1.01% | |
| 45.40 | 45.88 | 44.42 | 45.44 | +0.58% | |
| 45.11 | 45.83 | 44.84 | 45.18 | -0.33% | |
| 45.31 | 45.69 | 44.96 | 45.33 | -0.18% | |
| 45.13 | 46.19 | 45.13 | 45.41 | -0.07% | |
| 44.37 | 45.92 | 44.37 | 45.44 | +3.37% | |
| 43.78 | 44.02 | 43.00 | 43.96 | -0.39% | |
| 43.06 | 44.63 | 42.60 | 44.13 | +3.47% | |
| 42.58 | 43.16 | 42.36 | 42.65 | +0.64% | |
| 42.72 | 43.03 | 42.28 | 42.38 | -1.28% | |
| 42.93 | 43.11 | 42.14 | 42.93 | +0.59% | |
| 44.18 | 44.18 | 42.56 | 42.68 | -3.37% | |
| 43.94 | 44.31 | 43.20 | 44.17 | -0.94% | |
| 43.67 | 44.92 | 43.63 | 44.59 | +1.99% | |
| 44.52 | 45.35 | 43.60 | 43.72 | -1.69% | |
| 44.15 | 44.83 | 43.99 | 44.47 | +1.14% | |
| 43.78 | 44.15 | 43.13 | 43.97 | +1.50% | |
| 42.98 | 43.71 | 42.93 | 43.32 | +1.29% | |
| 43.81 | 44.25 | 42.68 | 42.77 | -2.57% | |
| 42.49 | 43.99 | 42.15 | 43.90 | +3.76% | |
| 42.25 | 42.73 | 41.82 | 42.31 | -0.52% | |
| 43.01 | 43.14 | 42.06 | 42.53 | -1.89% | |
| 42.70 | 43.70 | 42.00 | 43.35 | +1.00% | |
| 43.81 | 44.69 | 42.80 | 42.92 | -2.85% | |
| 43.90 | 45.92 | 43.15 | 44.18 | -0.38% | |
| 45.01 | 45.33 | 44.35 | 44.35 | -2.05% | |
| 46.08 | 46.40 | 45.28 | 45.28 | -1.86% | |
| 46.50 | 46.67 | 45.96 | 46.14 | +0.33% | |
| 45.70 | 46.43 | 45.56 | 45.99 | +1.17% | |
| 46.32 | 46.51 | 45.32 | 45.46 | -1.73% | |
| 45.41 | 46.68 | 45.26 | 46.26 | +1.51% | |
| 45.83 | 46.27 | 45.46 | 45.57 | -0.11% | |
| 46.01 | 46.49 | 45.60 | 45.62 | -1.32% | |
| 46.99 | 47.03 | 46.22 | 46.23 | -1.85% | |
| 47.11 | 48.04 | 46.57 | 47.10 | +0.32% | |
| 46.34 | 47.30 | 46.26 | 46.95 | -1.16% | |
| 47.62 | 48.32 | 47.30 | 47.50 | +0.64% | |
| 48.21 | 48.90 | 47.10 | 47.20 | -1.93% | |
| 48.70 | 48.91 | 47.90 | 48.13 | -1.33% | |
| 47.61 | 48.83 | 47.23 | 48.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCL chart for longer ranges.