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 $1,154.43 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $591.64, while $1000 invested 1 year ago would be worth $1,318.67. This corresponds to total returns of 15.44%, -40.84%, 31.87%, respectively, with annualized returns of 1.45%, -9.96%, 31.87%.

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
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
July 06, 2026	56.55	56.85	56.85	57.16	55.86	154,704
July 02, 2026	55.5	56.75	56.75	56.81	55.5	100,323
July 01, 2026	55.95	55.81	55.81	56.85	55.76	104,867
June 30, 2026	54.73	55.72	55.72	55.8	54.01	94,867
June 29, 2026	55.43	54.65	54.65	55.43	53.73	160,007
June 26, 2026	54.94	55.71	55.71	56.23	54.43	528,300
June 25, 2026	54.91	55.44	55.44	55.7	53.86	122,118
June 24, 2026	52.95	55.05	55.05	55.09	52.94	133,719
June 23, 2026	53.23	52.75	52.75	53.97	52.15	192,412
June 22, 2026	53.98	53.5	53.5	54.89	53.21	111,117
June 18, 2026	54.21	53.94	53.94	54.78	53.35	292,367
June 17, 2026	54.24	53.79	53.79	54.97	52.91	105,571
June 16, 2026	54.82	54.18	54.18	55.49	53.91	114,318
June 15, 2026	54.77	54.47	54.47	55.28	53.97	118,479
June 12, 2026	53.67	54.48	54.48	54.72	53.44	109,771
June 11, 2026	52.41	53.15	53.15	53.18	51.89	227,854
June 10, 2026	52.88	51.68	51.68	53.31	51.68	184,726
June 09, 2026	52.13	52.4	52.4	53.29	51.79	148,984
June 08, 2026	51.38	51.43	51.43	52.06	50.29	167,773
June 05, 2026	51.56	51.28	51.28	51.92	50.9	79,859
June 04, 2026	52.06	51.55	51.55	52.06	50.96	84,832
June 03, 2026	52.05	51.61	51.61	52.2	51.33	81,105
June 02, 2026	52.6	52.27	52.27	53.71	51.37	88,891
June 01, 2026	52.36	52.66	52.66	52.66	51.47	106,337
May 29, 2026	53.87	52.85	52.85	54.16	52.83	123,018
May 28, 2026	53.45	53.85	53.85	54.33	53.22	82,389
May 27, 2026	53.75	53.64	53.64	54.46	53.35	91,668
May 26, 2026	52.55	53.2	53.2	53.7	52.55	86,954
May 22, 2026	51.71	52.07	52.07	52.09	51.43	102,461
May 21, 2026	50.38	51.4	51.4	51.64	49.35	126,896
May 20, 2026	49.19	50.73	50.73	50.73	49	113,254
May 19, 2026	49.57	49.5	49.5	50.09	48.74	122,729
May 18, 2026	49.18	49.8	49.8	50.27	48.73	105,120
May 15, 2026	50.2	49.19	49.19	50.44	48.95	120,277
May 14, 2026	51.17	50.47	50.47	51.21	50.27	72,789
May 13, 2026	51.08	50.61	50.61	51.21	50.28	122,708
May 12, 2026	51.86	51.1	51.1	51.86	50.68	139,964
May 11, 2026	52.85	51.92	51.92	53.29	51.87	112,526
May 08, 2026	52.29	52.93	52.93	53.01	51.28	99,428
May 07, 2026	53.52	51.9	51.9	53.54	51.87	113,994
May 06, 2026	53.03	52.89	52.89	53.26	51.01	110,218
May 05, 2026	51	52.29	52.29	52.38	50.67	142,631