Stepan Co (SCL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.4%
- 3M
- +11.0%
- YTD
- +33.6%
- 1Y
- +29.1%
- 3Y
- -4.1%
- 5Y
- -11.3%
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
- +36.0%
SCL Stock Price Trajectory (1980–2026)
As of October 3, 2026, Stepan Co (SCL) trades at $63.00, representing a +29.1% return over the past year. The stock has delivered a -38.8% total return over five years (-11.3% 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 -54.8%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IOSP (+23.9% 1Y), BCPC (+13.9% 1Y), and HWKN (-27.8% 1Y), SCL has outperformed the peer group average. Compare SCL vs IOSP →
SCL Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 62.36 | 63.23 | 62.08 | 63.00 | 138K | +2.39% |
| 2026-10-01 | 62.00 | 62.42 | 60.71 | 61.53 | 173K | -1.36% |
| 2026-09-30 | 62.71 | 62.83 | 61.90 | 62.38 | 141K | +0.31% |
| 2026-09-29 | 63.92 | 64.47 | 62.19 | 62.19 | 142K | -2.71% |
| 2026-09-28 | 64.03 | 64.78 | 63.79 | 63.92 | 117K | -0.95% |
| 2026-09-25 | 63.77 | 64.76 | 63.60 | 64.53 | 135K | +1.11% |
| 2026-09-24 | 64.65 | 65.13 | 63.42 | 63.82 | 124K | -1.62% |
| 2026-09-23 | 63.38 | 65.00 | 63.38 | 64.87 | 115K | +0.76% |
| 2026-09-22 | 62.59 | 64.57 | 62.50 | 64.38 | 147K | +4.16% |
| 2026-09-21 | 61.88 | 62.92 | 61.72 | 61.81 | 110K | -0.11% |
| 2026-09-18 | 61.57 | 61.99 | 60.83 | 61.88 | 489K | -1.57% |
| 2026-09-17 | 62.04 | 63.05 | 61.35 | 62.87 | 242K | +1.80% |
| 2026-09-16 | 61.34 | 62.68 | 61.14 | 61.76 | 128K | +0.29% |
| 2026-09-15 | 61.24 | 61.83 | 60.50 | 61.58 | 146K | +0.77% |
| 2026-09-14 | 60.35 | 61.50 | 59.97 | 61.11 | 116K | -0.75% |
| 2026-09-11 | 62.19 | 62.43 | 61.24 | 61.57 | 138K | -0.15% |
| 2026-09-10 | 61.40 | 61.80 | 60.64 | 61.66 | 123K | -0.23% |
| 2026-09-09 | 61.84 | 62.46 | 61.34 | 61.80 | 125K | -0.68% |
| 2026-09-08 | 62.58 | 62.77 | 62.05 | 62.22 | 120K | -1.89% |
| 2026-09-04 | 61.59 | 63.64 | 61.59 | 63.42 | 81K | +1.67% |
| 2026-09-03 | 62.12 | 62.66 | 61.38 | 62.38 | 138K | +0.35% |
| 2026-09-02 | 61.54 | 63.28 | 61.26 | 62.16 | 129K | +1.16% |
| 2026-09-01 | 61.78 | 61.94 | 61.21 | 61.45 | 82K | -1.85% |
| 2026-08-31 | 62.58 | 62.99 | 61.37 | 62.61 | 98K | -0.06% |
| 2026-08-28 | 63.41 | 63.48 | 61.84 | 62.65 | 70K | -0.25% |
| 2026-08-27 | 62.20 | 63.44 | 61.39 | 62.81 | 109K | +0.22% |
| 2026-08-26 | 62.21 | 62.94 | 61.77 | 62.67 | 107K | +1.02% |
| 2026-08-25 | 62.44 | 62.44 | 61.00 | 62.04 | 70K | -0.19% |
| 2026-08-24 | 63.86 | 64.30 | 62.02 | 62.16 | 91K | -2.31% |
| 2026-08-21 | 64.27 | 64.53 | 63.38 | 63.63 | 115K | -0.06% |
| 2026-08-20 | 63.08 | 63.90 | 62.89 | 63.67 | 124K | -0.33% |
| 2026-08-19 | 64.28 | 65.18 | 63.57 | 63.88 | 101K | +0.71% |
| 2026-08-18 | 65.20 | 65.20 | 63.38 | 63.43 | 120K | -1.99% |
| 2026-08-17 | 64.84 | 65.10 | 64.46 | 64.72 | 70K | -0.69% |
| 2026-08-14 | 65.26 | 65.38 | 64.65 | 65.17 | 84K | -0.17% |
| 2026-08-13 | 65.00 | 65.47 | 64.77 | 65.28 | 82K | +0.52% |
| 2026-08-12 | 64.89 | 65.36 | 63.61 | 64.94 | 87K | -0.17% |
| 2026-08-11 | 65.34 | 65.91 | 64.39 | 65.05 | 84K | +0.29% |
| 2026-08-10 | 64.64 | 65.90 | 63.45 | 64.86 | 131K | -0.45% |
| 2026-08-07 | 64.02 | 65.72 | 64.02 | 65.15 | 118K | +1.86% |
| 2026-08-06 | 64.28 | 64.97 | 63.60 | 63.96 | 132K | -0.47% |
| 2026-08-05 | 64.52 | 64.55 | 63.19 | 64.26 | 195K | +0.36% |
| 2026-08-04 | 64.06 | 64.29 | 63.01 | 64.03 | 209K | +0.98% |
| 2026-08-03 | 64.10 | 64.96 | 62.11 | 63.41 | 204K | -1.14% |
| 2026-07-31 | 64.94 | 65.00 | 63.16 | 64.14 | 163K | -1.43% |
| 2026-07-30 | 65.51 | 66.75 | 63.26 | 65.07 | 297K | -1.62% |
| 2026-07-29 | 62.71 | 66.39 | 60.99 | 66.14 | 466K | +14.01% |
| 2026-07-28 | 58.00 | 59.18 | 57.63 | 58.01 | 140K | +0.82% |
| 2026-07-27 | 58.12 | 58.98 | 56.82 | 57.54 | 97K | -0.05% |
| 2026-07-24 | 57.60 | 60.24 | 57.08 | 57.57 | 90K | -0.05% |
SCL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +29.1% over the past year, beating its 5-year annualized CAGR of -11.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SCL's all-time high price?
Stepan Co reached $139.30 on 2021-05-10. The 52-week high is $68.00. Current 1-year return of +29.1% places the stock closer to 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.