Stepan Company
SCLNYSEBasic Materials● Active
$51.43
+$0.15(+0.29%)
Market Cap$1.2B
P/E Ratio—
52W High$68
52W Low$41.82
Stepan Company（SCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
scl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$133.70
Jun 9, 2021
-61.5% from here
5-Year Low5Y
$41.82
Nov 4, 2025
+23.0% from low
IPO Priceadj.
$7.91
Mar 17, 1992
+550.2% since IPO
1 Year Ago
$55.92
Jun 9, 2025
-8.0% in 1Y
5 Years Ago
$133.28
Jun 8, 2021
-61.4% in 5Y
10 Years Ago
$60.86
Jun 8, 2016
-15.5% in 10Y
Historical Price Data · SCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $52.06 | $52.06 | $50.29 | $51.43 | $51.43 | 97K | -1.20% |
| Jun 5, 2026 | $51.56 | $51.92 | $50.90 | $51.28 | $51.28 | 85K | -0.54% |
| Jun 4, 2026 | $52.06 | $52.06 | $50.96 | $51.55 | $51.55 | 85K | -0.98% |
| Jun 3, 2026 | $52.05 | $52.20 | $51.33 | $51.61 | $51.61 | 82K | -0.85% |
| Jun 2, 2026 | $52.60 | $53.71 | $51.37 | $52.27 | $52.27 | 89K | -0.63% |
| Jun 1, 2026 | $52.36 | $52.66 | $51.47 | $52.66 | $52.66 | 111K | +0.57% |
| May 29, 2026 | $53.87 | $54.16 | $52.83 | $52.85 | $52.85 | 123K | -1.89% |
| May 28, 2026 | $53.45 | $54.33 | $53.22 | $53.85 | $53.85 | 82K | +0.75% |
| May 27, 2026 | $53.75 | $54.46 | $53.35 | $53.64 | $53.64 | 92K | -0.20% |
| May 26, 2026 | $52.55 | $53.70 | $52.55 | $53.20 | $53.20 | 88K | +1.24% |
| May 22, 2026 | $51.71 | $52.09 | $51.43 | $52.07 | $52.07 | 105K | +0.70% |
| May 21, 2026 | $50.38 | $51.64 | $49.35 | $51.40 | $51.40 | 127K | +2.02% |
| May 20, 2026 | $49.19 | $50.73 | $49.00 | $50.73 | $50.73 | 115K | +3.13% |
| May 19, 2026 | $49.57 | $50.09 | $48.74 | $49.50 | $49.50 | 123K | -0.14% |
| May 18, 2026 | $49.18 | $50.27 | $48.73 | $49.80 | $49.80 | 116K | +1.26% |
| May 15, 2026 | $50.20 | $50.44 | $48.94 | $49.19 | $49.19 | 120K | -2.01% |
| May 14, 2026 | $51.17 | $51.21 | $50.27 | $50.47 | $50.47 | 77K | -1.37% |
| May 13, 2026 | $51.08 | $51.21 | $50.28 | $50.61 | $50.61 | 133K | -0.92% |
| May 12, 2026 | $51.86 | $51.86 | $50.68 | $51.10 | $51.10 | 153K | -1.47% |
| May 11, 2026 | $52.85 | $53.29 | $51.87 | $51.92 | $51.92 | 121K | -1.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SCL
Jan 1 → Dec 31 · 6 years2026+8.5%$47.40 → $51.43
+8.5%
2025-26.9%$64.80 → $47.36
-26.9%
2024-31.1%$93.91 → $64.70
-31.1%
2023-11.5%$106.89 → $94.55
-11.5%
2022-14.3%$124.25 → $106.46
-14.3%
2021-7.0%$133.70 → $124.29
-7.0%
Best Year2026 · +8.5%
Worst Year2024 · -31.1%
Positive Years1 / 6
Avg Annual Return-13.7%
6Y Total Return-61.5%
6Y CAGR~-14.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in SCL?
If you invested $1,000 in SCL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$845
Total Return-15.5%
CAGR~-1.7% / yr
Profit$-155
Based on Jun 8, 2016 · $60.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stepan Company（SCL）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $51.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCL 历史股价FMP 日线复权 OHLCV