|
Market Closed -
NYSE
16:00:02 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 63.91 USD | -0.64% |
|
+3.03% | +34.95% |
| 09-28 | Stepan Company Enters into $500 Million Credit Agreement | CI |
| 08-05 | Tranche Update on Stepan Company's Equity Buyback Plan announced on October 20, 2021. | CI |
Stock exchange
Quotes 5-day view: Stepan Company
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$62.41 | US$63.19 | US$63.90 | US$64.32 | US$63.91 |
| Volume | 157,692 | 149,428 | 239,805 | 107,768 | 135,255 |
| Change | +0.61% | +1.25% | +1.12% | +0.66% | -0.64% |
| Opening | US$62.02 | US$62.55 | US$62.51 | US$64.00 | US$63.70 |
| High | US$62.59 | US$63.73 | US$64.11 | US$64.65 | US$64.25 |
| Low | US$61.74 | US$62.16 | US$62.47 | US$63.62 | US$63.30 |
Performance
| 1 day | -0.64% | ||
| 1 week | +3.03% | ||
| Current month | +2.45% | ||
| 1 month | -1.48% | ||
| 3 months | +10.95% | ||
| 6 months | +23.45% | ||
| Current year | +34.95% | ||
| 1 year | +38.96% | ||
| 3 years | -13.90% | ||
| 5 years | -46.98% | ||
| 10 years | -11.43% |
Volumes
marketsDaily volume
135,255
Estimated daily volume
135,255
Avg. Volume 20 sessions
141,548
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
9,046,332.68
Record volume 1
1,285,658
Record volume 2
1,199,800
Record volume 3
1,198,685
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,452,836,631
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.96%
Free-Float capitalization (USD)
1,368,594,687
Average Daily Capital Traded
0.62%
Indicators
Moving average 5 days
63.55
Moving average 20 days
62.44
Moving average 50 days
62.68
Moving average 100 days
60.16
Price spread / (MMA5)
-0.57%
Price spread / (MMA20)
-2.31%
Price spread / (MMA50)
-1.92%
Price spread / (MMA100)
-5.86%
RSI 9 days
69.65
RSI 14 days
62.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.64% | +3.03% | +38.96% | -13.90% | 1.45B | |
| -1.29% | -0.12% | +4.91% | +81.29% | 80.88B | |
| +0.45% | +1.99% | +12.67% | +40.50% | 44.68B | |
| -2.33% | -1.29% | +1.84% | -16.54% | 35.05B | |
| -0.13% | -0.40% | +9.15% | +17.57% | 33.8B | |
| +0.52% | +5.87% | +18.01% | +72.52% | 33.61B | |
| -0.38% | -1.22% | -4.29% | +21.40% | 25.85B | |
| -0.85% | -0.96% | +52.88% | +45.64% | 24.84B | |
| +1.07% | +4.68% | -44.01% | -37.03% | 18.44B | |
| +1.37% | -5.08% | +28.35% | +13.13% | 16.32B | |
| Average | -0.22% | +0.48% | +11.85% | +22.46% | 31.49B | |
| Weighted average by Cap. | -0.45% | +0.45% | +9.06% | +38.21% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cca10652a2834195768d0f7a8d.ef2UufnJXPJjiIdeJCIWB4PnvJc6KgWnDZs7qeWNPb8.IJatia6RCYsP4PYEbW5uQ9TT999Yb0ned8xq5tLCU9E_t6ePuIMN3w-6yg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 63.91 | 34,356 | 81,698 |
| 15:59:59 | 63.97 | 110 | 47,342 |
| 15:59:53 | 63.88 | 142 | 47,232 |
| 15:59:53 | 63.94 | 100 | 47,090 |
| 15:59:40 | 63.96 | 100 | 46,990 |
| 15:59:40 | 63.94 | 100 | 46,890 |
| 15:59:39 | 63.93 | 130 | 46,790 |
| 15:59:37 | 63.92 | 100 | 46,660 |
| 15:59:28 | 63.92 | 100 | 46,560 |
| 15:59:09 | 63.81 | 100 | 46,460 |
Price Extremes
| 1 week | 61.74 |  | 64.64 |
| 1 month | 59.19 | | 64.84 |
| Current year | 44.15 | | 68 |
| 1 year | 41.82 | | 68 |
| 3 years | 41.82 | | 96.68 |
| 5 years | 41.82 | | 129.35 |
| 10 years | 41.82 | | 139.3 |
Monthly variations
Annual variations
| 2026 | +34.95% | ||
| 2025 | -26.80% | ||
| 2024 | -31.57% | ||
| 2023 | -11.19% | ||
| 2022 | -14.35% | ||
| 2021 | +4.17% | ||
| 2020 | +16.48% | ||
| 2019 | +38.43% | ||
| 2018 | -6.29% | ||
| 2017 | -3.08% | ||
| 2016 | +63.98% | ||
| 2015 | +23.98% | ||
| 2014 | -38.93% | ||
| 2013 | +18.17% | ||
| 2012 | +38.57% | ||
| 2011 | +5.10% | ||
| 2010 | +17.68% | ||
| 2009 | +37.92% | ||
| 2008 | +44.45% | ||
| 2007 | +2.72% | ||
| 2006 | +17.78% | ||
| 2005 | +10.39% | ||
| 2004 | -5.03% | ||
| 2003 | +2.60% | ||
| 2002 | +2.97% | ||
| 2001 | +2.50% | ||
| 2000 | +1.34% | ||
| 1999 | -12.21% | ||
| 1998 | -10.13% | ||
| 1997 | +45.40% | ||
| 1996 | +22.56% | ||
| 1995 | +10.83% | ||
| 1994 | +6.67% | ||
| 1993 | -15.41% | ||
| 1992 | +23.15% | ||
| 1991 | +25.58% | ||
| 1990 | +12.42% | ||
| 1989 | -22.14% | ||
| 1988 | +22.05% | ||
| 1987 | +37.61% | ||
| 1986 | +40.12% | ||
| 1985 | +26.52% | ||
| 1984 | +3.13% | ||
| 1983 | +28.00% | ||
| 1982 | -30.31% | ||
| 1981 | +46.43% | ||
| 1980 | +20.99% | ||
| 1979 | +21.80% | ||
| 1978 | -29.63% | ||
| 1977 | +36.96% | ||
| 1976 | +42.27% | ||
| 1975 | -3.00% | ||
| 1974 | -18.70% | ||
| 1973 | -45.58% | ||
| 1972 | +109.86% | ||
| 1971 | +30.23% | ||
| 1970 | -11.34% | ||
| 1969 | -20.49% | ||
| 1968 | +70.63% |
- Stock Market
- Stocks
- SCL Stock
- Quotes Stepan Company
Select your edition
All financial news and data tailored to specific country editions
