Stepan Company (SCL) NYSE

52.27

-0.39(-0.74%)

Updated at June 02 04:00PM

Currency In USD

SCL Historical Return

If you invested $1000 in Stepan Company (SCL) 10 years ago, it would be worth $1,030.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $424.41, while $1000 invested 1 year ago would be worth $983.63. This corresponds to total returns of 3.06%, -57.56%, -1.64%, respectively, with annualized returns of 0.3%, -15.74%, -1.64%.

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
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
May 04, 2026	51.11	50.79	50.79	51.11	49.35	167,663
May 01, 2026	50.35	51.59	51.59	52.11	48.55	211,829
April 30, 2026	48.99	50.03	50.03	50.23	48.83	497,963
April 29, 2026	49.14	48.93	48.93	50.4	48.33	188,093
April 28, 2026	50.67	49.33	49.33	51.99	48.52	175,755
April 27, 2026	52.06	52.66	52.66	52.74	51.76	178,511
April 24, 2026	51.37	52.06	52.06	52.55	50.93	134,523
April 23, 2026	51.1	51.77	51.77	51.89	50.9	83,542
April 22, 2026	51.71	51.04	51.04	52.06	51.03	88,437
April 21, 2026	51.66	51.25	51.25	52.2	50.6	114,239
April 20, 2026	51.28	51.56	51.56	51.76	51.16	73,575
April 17, 2026	51.04	51.42	51.42	52.47	51.04	159,935
April 16, 2026	50.27	50.79	50.79	51.2	49.95	220,907
April 15, 2026	51.48	50.21	50.21	51.49	50.02	159,456
April 14, 2026	52.35	51.78	51.78	52.39	51.53	93,053
April 13, 2026	52.52	52.39	52.39	52.54	51.28	107,740
April 10, 2026	52.07	52.43	52.43	52.73	51.92	105,753
April 09, 2026	51.06	51.88	51.88	52.24	50.99	108,496
April 08, 2026	50.99	51.55	51.55	51.75	50.71	185,835
April 07, 2026	49.39	49.42	49.42	49.64	48.5	136,330
April 06, 2026	49.49	49.39	49.39	50	48.73	134,590
April 02, 2026	49.62	49.97	49.97	50.27	49.16	131,955
April 01, 2026	49.66	50.01	50.01	50.58	49.52	123,933
March 31, 2026	50.49	49.98	49.98	50.69	49.5	138,705
March 30, 2026	50	49.79	49.79	50.43	49.5	122,276
March 27, 2026	49.62	49.49	49.49	50.1	49.03	84,435
March 26, 2026	49.88	50.04	50.04	50.74	49.72	119,843
March 25, 2026	49.57	50.27	50.27	50.33	48.6	135,679
March 24, 2026	46.53	48.31	48.31	48.68	46.38	101,656
March 23, 2026	46.12	47.07	47.07	47.52	45.65	189,914
March 20, 2026	45.36	44.84	44.84	45.44	44.16	559,783
March 19, 2026	44.79	45.35	45.35	45.56	44.15	198,943
March 18, 2026	46.32	45.3	45.3	46.53	44.99	192,486
March 17, 2026	47.43	46.85	46.85	47.65	46.65	175,837
March 16, 2026	47.38	46.96	46.96	48.1	46.47	81,020
March 13, 2026	47.51	46.84	46.84	47.69	46.41	94,880
March 12, 2026	45.99	46.95	46.95	47.02	45.97	125,907
March 11, 2026	47.03	46.64	46.64	47.1	46.3	89,930
March 10, 2026	47.89	47.18	47.18	48.47	46.97	128,996
March 09, 2026	47.01	47.98	47.98	48.36	46.35	117,465