|
Market Closed -
NYSE
23:00:02 13/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 65.28 USD | +0.52% |
|
+1.59% | +37.84% |
| 07-29 | Stepan Keeps Quarterly Dividend at $0.395 a Share, Payable Sept. 15 to Holders of Record Sept. 1 | MT |
| 07-29 | Stepan Company, Q2 2026 Earnings Call, Jul 29, 2026 |
Stock exchange
Quotes 5-day view: Stepan Company
Delayed Quote NYSE
| 07/08/2026 | 10/08/2026 | 11/08/2026 | 12/08/2026 | Today | |
|---|---|---|---|---|---|
| Last | $65.15 | $64.86 | $65.05 | $64.94 | $65.28 |
| Volume | 118,277 | 131,322 | 84,093 | 86,790 | 82,251 |
| Change | +1.86% | -0.45% | +0.29% | -0.17% | +0.52% |
| Opening | $64.02 | $64.64 | $65.34 | $64.89 | $65.00 |
| High | $65.72 | $65.90 | $65.91 | $65.36 | $65.48 |
| Low | $64.02 | $63.45 | $64.39 | $63.61 | $64.77 |
Performance
| 1 day | +0.52% | ||
| 1 week | +1.59% | ||
| Current month | +1.78% | ||
| 1 month | +15.40% | ||
| 3 months | +27.75% | ||
| 6 months | -1.83% | ||
| Current year | +37.84% | ||
| 1 year | +29.55% | ||
| 3 years | -29.24% | ||
| 5 years | -42.81% | ||
| 10 years | -1.94% |
Volumes
marketsDaily volume
82,253
Estimated daily volume
82,253
Avg. Volume 20 sessions
169,692
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
11,077,493.76
Record volume 1
1,285,658
Record volume 2
1,199,800
Record volume 3
1,198,685
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,476,251,147
Net sales (USD)
2,332,114,000
Number of employees
2,328
Sales / Employee (USD)
1,001,767
Free-Float
77.97 %
Free-Float capitalization (USD)
1,390,766,794
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
64.79
Moving average 20 days
61.43
Moving average 50 days
57.16
Moving average 100 days
54.16
Price spread / (MMA5)
-0.75%
Price spread / (MMA20)
-5.90%
Price spread / (MMA50)
-12.43%
Price spread / (MMA100)
-17.04%
STIM
RSI 9 days
69.51
RSI 14 days
68.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.52% | +1.59% | +29.55% | -29.24% | 1.48B | |
| -0.78% | -3.23% | -0.13% | +49.85% | 78.05B | |
| -1.01% | -2.23% | +0.45% | -27.26% | 38.16B | |
| -0.58% | -4.17% | -3.12% | +14.34% | 37.3B | |
| +2.47% | -14.39% | -7.25% | +15.82% | 24.01B | |
| -0.38% | -3.05% | +27.35% | +13.35% | 22.96B | |
| +1.28% | +3.01% | +57.69% | +7.08% | 20.35B | |
| -0.19% | -2.22% | -33.22% | -37.06% | 19.5B | |
| +1.67% | +9.79% | +67.32% | -30.41% | 15.14B | |
| -0.67% | +3.83% | +6.38% | +78.30% | 14.91B | |
| Average | +0.31% | -1.32% | +14.50% | +5.48% | 27.19B | |
| Weighted average by Cap. | -0.05% | -2.38% | +7.46% | +15.29% |
Historical Quotes: Stepan Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
69b60c3c28071a4fd6f7d05957d9c84.PipPTeNMhDYPNbVrXHA6QfQ-hIoYvENgJms1kznPEDk.eB0pdZcYzlhjXvsBNj5_CpdmvbpJ03czYw1qwQr6T38TXXoKqSPhBT9hjQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 65.28 | 19,241 | 39,199 |
| 22:59:59 | 65.28 | 100 | 19,958 |
| 22:59:59 | 65.31 | 338 | 19,858 |
| 22:59:59 | 65.31 | 126 | 19,520 |
| 22:59:55 | 65.25 | 100 | 19,394 |
| 22:59:47 | 65.36 | 100 | 19,294 |
| 22:59:47 | 65.36 | 100 | 19,194 |
| 22:59:47 | 65.36 | 100 | 19,094 |
| 22:59:47 | 65.36 | 100 | 18,994 |
| 22:59:47 | 65.36 | 100 | 18,894 |
Course Extremes
| 1 week | 63.45 |  | 65.91 |
| 1 month | 55.1 | | 66.75 |
| 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 | +37.84% | ||
| 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
