Stepan Company (SCL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.9%
- 3M
- +14.3%
- YTD
- +19.8%
- 1Y
- -1.8%
- 3Y
- -14.7%
- 5Y
- -14.1%
Loading 10-year price history...
SCL Historical Performance
SCL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.4%
- 2003 annual price return
- +1.7%
- 2004 annual price return
- -5.3%
- 2005 annual price return
- +11.8%
- 2006 annual price return
- +15.6%
- 2007 annual price return
- +4.3%
- 2008 annual price return
- +49.9%
- 2009 annual price return
- +38.4%
- 2010 annual price return
- +13.6%
- 2011 annual price return
- +3.8%
- 2012 annual price return
- +35.1%
- 2013 annual price return
- +17.0%
- 2014 annual price return
- -38.5%
- 2015 annual price return
- +24.3%
- 2016 annual price return
- +71.2%
- 2017 annual price return
- -2.2%
- 2018 annual price return
- -7.3%
- 2019 annual price return
- +38.3%
- 2020 annual price return
- +14.5%
- 2021 annual price return
- +2.6%
- 2022 annual price return
- -14.2%
- 2023 annual price return
- -9.2%
- 2024 annual price return
- -30.8%
- 2025 annual price return
- -25.0%
- 2026 annual price return
- +7.9%
SCL Stock Price Trajectory (1980–2026)
As of July 8, 2026, Stepan Company (SCL) trades at $56.51, representing a -1.8% return over the past year. The stock has delivered a -47.3% total return over five years (-14.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $139.30 on May 10, 2021. From this peak, SCL has corrected -59.4%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IOSP (-5.6% 1Y), BCPC (+3.4% 1Y), and HWKN (-11.2% 1Y), SCL has underperformed the peer group average. Compare SCL vs IOSP →
SCL Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 57.10 | 58.25 | 56.11 | 56.51 | 67K | -0.60% |
| 2026-07-06 | 56.51 | 57.16 | 55.94 | 56.85 | 100K | +0.18% |
| 2026-07-02 | 55.50 | 56.80 | 55.50 | 56.75 | 90K | +1.68% |
| 2026-07-01 | 55.95 | 56.88 | 55.76 | 55.81 | 101K | +0.16% |
| 2026-06-30 | 54.55 | 55.83 | 54.01 | 55.72 | 87K | +1.96% |
| 2026-06-29 | 54.38 | 54.67 | 53.73 | 54.65 | 146K | -1.90% |
| 2026-06-26 | 54.94 | 56.20 | 54.43 | 55.71 | 317K | +0.49% |
| 2026-06-25 | 54.80 | 55.70 | 53.86 | 55.44 | 119K | +0.71% |
| 2026-06-24 | 52.95 | 55.08 | 52.95 | 55.05 | 125K | +4.36% |
| 2026-06-23 | 53.10 | 53.68 | 52.75 | 52.75 | 122K | -1.40% |
| 2026-06-22 | 53.98 | 54.89 | 53.21 | 53.50 | 104K | -0.82% |
| 2026-06-18 | 54.21 | 54.78 | 53.35 | 53.94 | 235K | +0.28% |
| 2026-06-17 | 54.24 | 54.97 | 52.95 | 53.79 | 103K | -0.72% |
| 2026-06-16 | 54.82 | 55.49 | 53.84 | 54.18 | 110K | -0.53% |
| 2026-06-15 | 54.77 | 55.28 | 53.97 | 54.47 | 63K | -0.02% |
| 2026-06-12 | 53.67 | 54.72 | 53.44 | 54.48 | 108K | +2.50% |
| 2026-06-11 | 52.41 | 53.16 | 51.89 | 53.15 | 185K | +2.84% |
| 2026-06-10 | 52.88 | 53.33 | 51.68 | 51.68 | 122K | -1.37% |
| 2026-06-09 | 52.13 | 53.29 | 51.78 | 52.40 | 123K | +1.89% |
| 2026-06-08 | 52.05 | 52.05 | 50.29 | 51.43 | 97K | +0.29% |
| 2026-06-05 | 52.04 | 52.05 | 50.90 | 51.28 | 76K | -0.52% |
| 2026-06-04 | 51.80 | 52.06 | 50.96 | 51.55 | 83K | -0.12% |
| 2026-06-03 | 52.43 | 52.65 | 51.33 | 51.61 | 81K | -1.26% |
| 2026-06-02 | 52.60 | 53.71 | 51.37 | 52.27 | 88K | -0.74% |
| 2026-06-01 | 52.36 | 52.66 | 51.82 | 52.66 | 104K | -0.36% |
| 2026-05-29 | 53.87 | 54.08 | 52.85 | 52.85 | 61K | -1.86% |
| 2026-05-28 | 53.45 | 54.33 | 53.22 | 53.85 | 80K | +0.39% |
| 2026-05-27 | 53.75 | 54.46 | 53.35 | 53.64 | 90K | +0.83% |
| 2026-05-26 | 52.55 | 53.70 | 52.55 | 53.20 | 85K | +2.17% |
| 2026-05-22 | 51.71 | 52.09 | 51.43 | 52.07 | 18K | +1.30% |
| 2026-05-21 | 50.16 | 51.64 | 49.35 | 51.40 | 125K | +1.32% |
| 2026-05-20 | 49.66 | 50.73 | 49.00 | 50.73 | 110K | +2.48% |
| 2026-05-19 | 49.42 | 50.13 | 49.42 | 49.50 | 91K | -0.60% |
| 2026-05-18 | 48.97 | 50.27 | 48.73 | 49.80 | 104K | +1.24% |
| 2026-05-15 | 50.20 | 50.44 | 48.95 | 49.19 | 115K | -2.54% |
| 2026-05-14 | 51.18 | 51.28 | 50.27 | 50.47 | 73K | -0.28% |
| 2026-05-13 | 51.08 | 51.21 | 50.28 | 50.61 | 123K | -0.96% |
| 2026-05-12 | 51.86 | 51.86 | 50.68 | 51.10 | 138K | -1.58% |
| 2026-05-11 | 53.08 | 53.08 | 51.88 | 51.92 | 111K | -1.91% |
| 2026-05-08 | 52.29 | 53.00 | 51.28 | 52.93 | 99K | +1.96% |
| 2026-05-07 | 53.23 | 53.53 | 51.85 | 51.91 | 77K | -1.85% |
| 2026-05-06 | 52.30 | 53.27 | 51.01 | 52.89 | 105K | +1.15% |
| 2026-05-05 | 51.00 | 52.40 | 51.00 | 52.29 | 141K | +2.95% |
| 2026-05-04 | 51.11 | 51.11 | 49.35 | 50.79 | 165K | -1.55% |
| 2026-05-01 | 49.86 | 52.07 | 48.55 | 51.59 | 166K | +3.12% |
| 2026-04-30 | 48.99 | 50.23 | 48.83 | 50.03 | 421K | +2.25% |
| 2026-04-29 | 49.14 | 50.40 | 48.40 | 48.93 | 132K | -0.81% |
| 2026-04-28 | 51.00 | 51.98 | 48.49 | 49.33 | 169K | -6.32% |
| 2026-04-27 | 52.66 | 52.73 | 51.76 | 52.66 | 171K | +1.15% |
| 2026-04-24 | 51.37 | 52.48 | 50.80 | 52.06 | 134K | +0.56% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SCL — Frequently Asked Questions
Quick answers to the most common questions about buying SCL stock.
How has SCL stock performed recently?
SCL declined -1.8% over the past year, below its 5-year annualized CAGR of -14.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SCL's all-time high price?
Stepan Company reached $139.30 on 2021-05-10. The 52-week high is $68.00. Current 1-year return of -1.8% places the stock further from historical peaks.
Where can I download SCL historical price data?
This page provides SCL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.