|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 54.65 USD | -1.90% |
|
+1.32% | +15.39% |
| 05-06 | Tranche Update on Stepan Company's Equity Buyback Plan announced on October 20, 2021. | CI |
| 04-28 | Stepan Company Reports Earnings Results for the First Quarter Ended March 31, 2026 | CI |
Quotes 5-day view: Stepan Company
Delayed Quote NYSE
| 2026-06-23 | 2026-06-24 | 2026-06-25 | 2026-06-26 | 2026-06-29 | |
|---|---|---|---|---|---|
| Last | US$52.75 | US$55.05 | US$55.44 | US$55.71 | US$54.65 |
| Volume | 251,959 | 133,747 | 122,118 | 538,306 | 160,007 |
| Change | -1.40% | +4.36% | +0.71% | +0.49% | -1.90% |
| Opening | US$53.23 | US$52.95 | US$54.91 | US$54.94 | US$55.43 |
| High | US$53.97 | US$55.09 | US$55.70 | US$56.23 | US$55.43 |
| Low | US$52.15 | US$52.94 | US$53.86 | US$54.43 | US$53.73 |
Performance
| 1 day | -1.90% | ||
| 1 week | +1.32% | ||
| Current month | +3.41% | ||
| 1 month | +1.49% | ||
| 3 months | +10.43% | ||
| 6 months | +16.10% | ||
| Current year | +15.39% | ||
| 1 year | -1.37% | ||
| 3 years | -41.58% | ||
| 5 years | -55.20% | ||
| 10 years | -3.33% |
Volumes
marketsDaily volume
160,136
Estimated daily volume
160,136
Avg. Volume 20 sessions
194,918
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
10,652,268.7
Record volume 1
1,285,658
Record volume 2
1,199,800
Record volume 3
1,198,685
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,265,359,224
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.95 %
Free-Float capitalization (USD)
1,192,024,864
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
54.49
Moving average 20 days
53.12
Moving average 50 days
51.99
Moving average 100 days
52.7
Price spread / (MMA5)
-0.29%
Price spread / (MMA20)
-2.81%
Price spread / (MMA50)
-4.87%
Price spread / (MMA100)
-3.57%
STIM
RSI 9 days
67.41
RSI 14 days
63.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.90% | +1.32% | -1.37% | -41.58% | 1.27B | |
| -1.78% | +3.52% | +4.17% | +53.85% | 79.83B | |
| +0.56% | +4.92% | -12.67% | +15.50% | 38.75B | |
| -2.51% | -0.15% | -25.69% | -34.35% | 33.27B | |
| +2.24% | +3.84% | +11.91% | +23.42% | 25.41B | |
| -2.42% | -12.34% | +99.54% | -0.85% | 20.45B | |
| -1.07% | -2.67% | +14.77% | +3.36% | 20.23B | |
| -1.08% | -5.16% | -34.31% | -35.06% | 18.53B | |
| -2.98% | -19.10% | +99.72% | -40.22% | 15.77B | |
| -1.11% | +1.80% | -8.73% | -7.53% | 13.85B | |
| Average | -0.85% | -1.26% | +14.73% | -6.34% | 26.73B | |
| Weighted average by Cap. | -0.93% | +0.69% | +9.12% | +11.08% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4b5f191c62f2.a2-RwZM8dumriX4ImaNbRxbtMNKv_kZkf72fB4zux3M.CAelqspuDIiY1khB_NkeASeDRZX-rgkuLIjeasPDhEEEI_uv6kkcgPHrGQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 54.65 | 38,841 | 95,677 |
| 15:59:58 | 54.59 | 1,135 | 56,836 |
| 15:59:56 | 54.64 | 100 | 55,701 |
| 15:59:55 | 54.60 | 100 | 55,601 |
| 15:59:55 | 54.60 | 100 | 55,501 |
| 15:59:55 | 54.60 | 100 | 55,401 |
| 15:59:53 | 54.59 | 100 | 55,301 |
| 15:59:49 | 54.69 | 100 | 55,201 |
| 15:59:46 | 54.62 | 100 | 55,101 |
| 15:59:44 | 54.62 | 100 | 55,001 |
Course Extremes
| 1 week | 52.15 |  | 56.22 |
| 1 month | 50.29 | | 56.22 |
| Current year | 44.15 | | 68 |
| 1 year | 41.82 | | 68 |
| 3 years | 41.82 | | 96.96 |
| 5 years | 41.82 | | 129.35 |
| 10 years | 41.82 | | 139.3 |
Monthly variations
Annual variations
| 2026 | +15.39% | ||
| 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
