|
Market Closed -
NYSE
16:00:02 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 61.57 USD | -0.15% |
|
-2.92% | +30.00% |
Stock exchange
Quotes 5-day view: Stepan Company
Delayed Quote NYSE
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$63.42 | US$62.22 | US$61.80 | US$61.66 | US$61.57 |
| Volume | 80,661 | 120,013 | 128,744 | 123,472 | 184,740 |
| Change | +1.67% | -1.89% | -0.68% | -0.23% | -0.15% |
| Opening | US$61.83 | US$62.94 | US$61.84 | US$61.40 | US$62.19 |
| High | US$63.64 | US$62.94 | US$62.35 | US$61.80 | US$62.62 |
| Low | US$61.41 | US$61.70 | US$61.35 | US$60.64 | US$60.86 |
Performance
| 1 day | -0.15% | ||
| 1 week | -2.92% | ||
| Current month | -1.66% | ||
| 1 month | -5.19% | ||
| 3 months | +13.01% | ||
| 6 months | +31.14% | ||
| Current year | +30.00% | ||
| 1 year | +27.98% | ||
| 3 years | -21.10% | ||
| 5 years | -46.17% | ||
| 10 years | -12.88% |
Volumes
marketsDaily volume
184,740
Estimated daily volume
184,740
Avg. Volume 20 sessions
109,995
Daily volume ratio
1.68
Avg. Volume 20 sessions USD
6,772,392.15
Record volume 1
1,285,658
Record volume 2
1,199,800
Record volume 3
1,198,685
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
1,399,642,487
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.96 %
Free-Float capitalization (USD)
1,318,484,977
Average Daily Capital Traded
0.48%
Indicators
Moving average 5 days
62.13
Moving average 20 days
62.99
Moving average 50 days
61.22
Moving average 100 days
56.84
Price spread / (MMA5)
+0.92%
Price spread / (MMA20)
+2.31%
Price spread / (MMA50)
-0.56%
Price spread / (MMA100)
-7.68%
RSI 9 days
40.57
RSI 14 days
45.91
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.15% | -2.92% | +27.98% | -21.10% | 1.4B | |
| +1.69% | -1.11% | +1.31% | +51.65% | 77.42B | |
| -0.16% | -3.62% | +0.03% | -22.14% | 36.38B | |
| +0.16% | -2.65% | -7.24% | +11.41% | 35.8B | |
| -0.22% | -2.66% | -11.43% | +9.50% | 25.11B | |
| +0.13% | +0.89% | +32.34% | +24.96% | 22.82B | |
| -3.60% | -8.57% | +66.50% | +20.17% | 19.96B | |
| -0.26% | -3.50% | -45.23% | -43.70% | 17.15B | |
| -3.43% | -6.94% | +54.67% | -36.25% | 13.87B | |
| +0.28% | -6.72% | -7.32% | +56.34% | 13.86B | |
| Average | -0.56% | -3.84% | +11.16% | +5.08% | 26.38B | |
| Weighted average by Cap. | +0.03% | -3.01% | +5.84% | +16.35% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bcf75744cf1.6sAiThhsl8qtN-uRSzQdasX37j_GlDGCIuvAgtA-o_U.nrRaPVUz4YjyW7rff2J4U5GD2GavwHXlZYWB5JNr7sabh00fVinbrvgC2w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 61.57 | 29,502 | 62,600 |
| 15:59:59 | 61.58 | 100 | 33,098 |
| 15:59:59 | 61.58 | 100 | 32,998 |
| 15:59:59 | 61.58 | 100 | 32,898 |
| 15:59:59 | 61.58 | 100 | 32,798 |
| 15:59:59 | 61.67 | 122 | 32,698 |
| 15:59:59 | 61.66 | 100 | 32,576 |
| 15:59:58 | 61.61 | 134 | 32,476 |
| 15:59:23 | 61.70 | 100 | 32,342 |
| 15:59:23 | 61.70 | 100 | 32,242 |
Price Extremes
| 1 week | 60.64 |  | 62.94 |
| 1 month | 60.6 | | 65.38 |
| 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 | +30.00% | ||
| 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
