Stepan Co (SCL) NYSE

Currency In USD

SCL Historical Return

If you invested $1000 in Stepan Company (SCL) 10 years ago, it would be worth $973.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $583.83, while $1000 invested 1 year ago would be worth $1,282.14. This corresponds to total returns of -2.66%, -41.62%, 28.21%, respectively, with annualized returns of -0.27%, -10.21%, 28.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SCL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	62	61.53	61.53	62.42	60.47	172,905
September 30, 2026	62.61	62.38	62.38	62.83	61.9	140,705
September 29, 2026	63.57	62.19	62.19	64.47	62.17	145,694
September 28, 2026	64.04	63.92	63.92	64.83	63.79	116,906
September 25, 2026	63.9	64.53	64.53	64.76	63.6	137,269
September 24, 2026	64.69	63.82	63.82	65.13	63.42	126,042
September 23, 2026	64.15	64.87	64.87	65.04	63.85	115,442
September 22, 2026	62.59	64.38	64.38	64.58	62.5	147,119
September 21, 2026	61.88	61.81	61.81	62.92	61.72	110,364
September 18, 2026	62.06	61.88	61.88	62.44	60.84	489,206
September 17, 2026	62.07	62.87	62.87	63.05	61.35	242,224
September 16, 2026	61.75	61.76	61.76	62.62	61.12	127,742
September 15, 2026	61.24	61.58	61.58	61.83	60.5	145,936
September 11, 2026	62.19	61.57	61.57	62.62	60.86	184,736
September 10, 2026	61.4	61.66	61.66	61.8	60.64	123,469
September 09, 2026	61.84	61.8	61.8	62.35	61.35	125,442
September 08, 2026	62.94	62.22	62.22	62.94	61.7	119,826
September 04, 2026	61.83	63.42	63.42	63.64	61.41	80,659
September 03, 2026	62.82	62.38	62.38	62.82	61.38	137,693
September 02, 2026	61.54	62.16	62.16	63.37	61.22	129,374
September 01, 2026	62.04	61.45	61.45	62.18	60.6	81,757
August 31, 2026	62.99	62.61	62.61	62.99	61.37	109,119
August 28, 2026	62.95	62.65	62.65	63.41	61.84	69,963
August 27, 2026	62.2	62.81	62.81	63.44	61.39	108,962
August 26, 2026	62.21	62.67	62.67	62.92	61.77	107,259
August 25, 2026	62.44	62.04	62.04	62.44	61	69,796
August 24, 2026	63.86	62.16	62.16	64.3	62.02	90,798
August 21, 2026	64.27	63.63	63.63	64.53	63.38	114,771
August 20, 2026	63.08	63.67	63.67	63.9	62.89	115,070
August 19, 2026	64.28	63.88	63.88	65.18	63.57	100,719
August 18, 2026	65.2	63.43	63.43	65.2	63.38	119,649
August 17, 2026	64.84	64.72	64.72	65.1	64.46	70,268
August 14, 2026	65.26	65.17	65.17	65.38	64.65	83,666
August 13, 2026	65	65.28	65.28	65.47	64.77	82,253
August 12, 2026	64.89	64.94	64.94	65.36	63.61	141,298
August 11, 2026	65.34	65.05	65.05	65.91	64.39	84,091
August 10, 2026	64.64	64.86	64.86	65.9	63.45	131,321
August 07, 2026	64.02	65.15	65.15	65.72	64.02	118,276
August 06, 2026	64.28	63.96	63.96	64.97	63.6	132,334
August 05, 2026	64.52	64.26	64.26	64.55	63.19	195,326
August 04, 2026	64.06	64.03	64.03	64.29	63.01	209,357
August 03, 2026	64.1	63.41	63.41	64.96	62.11	203,545
July 31, 2026	64.94	64.14	64.14	65	63.16	163,015
July 30, 2026	65.51	65.07	65.07	66.75	63.26	296,721
July 29, 2026	62.71	66.14	66.14	66.39	60.99	465,316
July 28, 2026	58	58.01	58.01	59.18	57.63	140,224
July 27, 2026	58.12	57.54	57.54	58.98	56.82	96,876
July 23, 2026	58.14	57.6	57.6	58.45	56.28	139,786
July 22, 2026	58.77	58.94	58.94	59.21	58.36	79,333
July 21, 2026	57.72	58.6	58.6	58.82	56.48	120,016
July 20, 2026	58.34	57.71	57.71	59.12	57.47	167,722
July 17, 2026	58.79	58.63	58.63	60.16	57.92	116,897
July 16, 2026	58.7	59.24	59.24	60.16	57.35	131,207
July 15, 2026	57.33	58.64	58.64	58.98	55.11	93,215
July 14, 2026	57.36	56.9	56.9	57.68	56.62	174,129
July 13, 2026	56.83	56.8	56.8	57.56	56.27	108,939
July 10, 2026	56.45	56.57	56.57	57.34	56.45	84,717
July 09, 2026	55.54	56.46	56.46	56.52	54.96	117,295
July 08, 2026	55.99	55.29	55.29	56.05	54.6	179,665
July 07, 2026	57.1	56.51	56.51	58.25	56.11	127,416