Stepan Company Stock Price History
| SCL Stock | USD 56.28 1.01 1.76% |
Below is the normalized historical share price chart for Stepan Company extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Stepan stands at 56.28, as last reported on the 19th of July, with the highest price reaching 57.58 and the lowest price hitting 55.86 during the day.
If you're considering investing in Stepan Stock, it is important to understand the factors that can impact its price. Stepan appears to be very steady, given 3 months investment horizon. Stepan Company owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.15, which indicates the firm had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Stepan Company, which you can use to evaluate the volatility of the company. Please review Stepan's Risk Adjusted Performance of 0.1277, coefficient of variation of 764.81, and Semi Deviation of 1.43 to confirm if our risk estimates are consistent with your expectations. At this time, Stepan's Capital Stock is quite stable compared to the past year. Stock Based Compensation is expected to rise to about 4.7 M this year, although the value of Treasury Stock is projected to rise to (131.4 M). . At this time, Stepan's Price Earnings Ratio is quite stable compared to the past year. Price Book Value Ratio is expected to rise to 1.48 this year, although the value of Price Earnings To Growth Ratio will most likely fall to 0.66. Stepan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of March 1992 | 200 Day MA 62.9535 | 50 Day MA 55.5148 | Beta 1.012 |
Sharpe Ratio = 0.1487
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SCL | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.15 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.32 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average Stepan is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Stepan by adding it to a well-diversified portfolio.
Price Book 1.0585 | Enterprise Value Ebitda 9.3095 | Price Sales 0.5718 | Shares Float 21.3 M | Dividend Share 1.52 |
Stepan Stock Price History Chart
There are several ways to analyze Stepan Stock price data. The simplest method is using a basic Stepan candlestick price chart, which shows Stepan price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 59.75 |
| Lowest Price | April 28, 2025 | 47.86 |
Stepan July 19, 2025 Stock Price Synopsis
Various analyses of Stepan's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Stepan Stock. It can be used to describe the percentage change in the price of Stepan from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Stepan Stock.| Stepan Price Daily Balance Of Power | (0.59) | |
| Stepan Price Rate Of Daily Change | 0.98 | |
| Stepan Accumulation Distribution | 3,008 | |
| Stepan Price Action Indicator | (0.94) |
Stepan July 19, 2025 Stock Price Analysis
Stepan Stock Price History Data
The price series of Stepan for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 13.11 with a coefficient of variation of 6.14. The price distribution for the period has arithmetic mean of 54.14. The median price for the last 90 days is 54.6. The company completed stock split (2:1) on 17th of December 2012. Stepan Company had dividends distributed to its stock-holders on 2025-05-30.| Open | High | Low | Close | Volume | ||
07/18/2025 | 57.58 | 57.58 | 55.86 | 56.28 | 100,709 | |
07/17/2025 | 56.31 | 57.64 | 56.31 | 57.29 | 96,244 | |
| 07/16/2025 | 56.59 | 57.25 | 55.71 | 56.81 | 97,296 | |
07/15/2025 | 58.73 | 58.73 | 56.57 | 56.57 | 104,246 | |
| 07/14/2025 | 58.53 | 58.98 | 57.77 | 58.32 | 83,853 | |
07/11/2025 | 58.86 | 59.15 | 58.31 | 59.02 | 57,231 | |
07/10/2025 | 59.86 | 60.85 | 59.42 | 59.75 | 79,568 | |
07/09/2025 | 59.62 | 59.79 | 58.31 | 59.68 | 101,947 | |
07/08/2025 | 58.18 | 60.01 | 58.18 | 59.19 | 104,432 | |
07/07/2025 | 58.41 | 58.96 | 57.27 | 57.57 | 70,600 | |
07/03/2025 | 58.78 | 59.57 | 58.61 | 59.25 | 51,700 | |
07/02/2025 | 57.47 | 59.07 | 57.01 | 58.81 | 103,773 | |
| 07/01/2025 | 54.28 | 58.29 | 54.28 | 57.20 | 112,200 | |
06/30/2025 | 55.52 | 55.79 | 54.54 | 54.58 | 89,637 | |
06/27/2025 | 55.55 | 56.24 | 54.89 | 55.41 | 226,662 | |
06/26/2025 | 54.97 | 55.52 | 54.97 | 55.26 | 58,997 | |
06/25/2025 | 54.99 | 54.99 | 53.61 | 54.56 | 144,083 | |
06/24/2025 | 55.11 | 56.01 | 55.04 | 55.21 | 84,232 | |
06/23/2025 | 53.71 | 54.94 | 53.63 | 54.79 | 75,242 | |
06/20/2025 | 54.56 | 54.93 | 53.59 | 53.76 | 162,600 | |
06/18/2025 | 53.73 | 55.26 | 53.49 | 54.24 | 81,044 | |
06/17/2025 | 54.71 | 55.01 | 54.06 | 54.06 | 74,787 | |
06/16/2025 | 55.19 | 55.51 | 54.72 | 54.96 | 66,075 | |
06/13/2025 | 54.57 | 55.44 | 54.37 | 54.42 | 83,600 | |
06/12/2025 | 55.81 | 56.40 | 55.19 | 55.68 | 64,684 | |
| 06/11/2025 | 57.05 | 57.49 | 56.06 | 56.53 | 72,965 | |
06/10/2025 | 56.44 | 57.47 | 56.44 | 56.69 | 71,600 | |
| 06/09/2025 | 55.29 | 56.41 | 55.29 | 55.92 | 76,074 | |
| 06/06/2025 | 55.08 | 55.22 | 54.07 | 54.75 | 85,900 | |
06/05/2025 | 54.71 | 55.29 | 54.07 | 54.15 | 78,112 | |
06/04/2025 | 54.66 | 54.97 | 54.00 | 54.73 | 80,502 | |
| 06/03/2025 | 52.93 | 54.65 | 52.93 | 54.44 | 108,342 | |
06/02/2025 | 54.01 | 54.32 | 52.87 | 52.89 | 148,066 | |
05/30/2025 | 54.97 | 55.00 | 53.98 | 54.29 | 134,281 | |
05/29/2025 | 55.26 | 55.46 | 54.56 | 55.13 | 239,523 | |
05/28/2025 | 55.71 | 56.45 | 54.57 | 54.75 | 119,661 | |
| 05/27/2025 | 55.18 | 56.20 | 54.82 | 56.07 | 112,972 | |
05/23/2025 | 53.34 | 54.11 | 53.18 | 54.05 | 177,998 | |
05/22/2025 | 53.49 | 54.98 | 53.32 | 54.50 | 130,747 | |
05/21/2025 | 54.77 | 54.96 | 53.43 | 53.48 | 99,575 | |
05/20/2025 | 55.05 | 55.55 | 54.90 | 55.36 | 91,318 | |
05/19/2025 | 55.10 | 55.92 | 54.66 | 55.21 | 77,926 | |
05/16/2025 | 54.91 | 55.80 | 54.57 | 55.68 | 164,795 | |
05/15/2025 | 53.95 | 55.15 | 53.78 | 54.90 | 127,077 | |
05/14/2025 | 54.25 | 54.84 | 53.33 | 54.23 | 132,773 | |
05/13/2025 | 55.66 | 55.66 | 54.51 | 54.60 | 93,327 | |
| 05/12/2025 | 55.95 | 57.84 | 55.30 | 55.47 | 172,433 | |
05/09/2025 | 53.80 | 54.41 | 53.37 | 53.53 | 102,851 | |
05/08/2025 | 53.75 | 54.76 | 53.04 | 54.04 | 95,767 | |
05/07/2025 | 54.01 | 54.52 | 52.77 | 53.15 | 99,078 | |
05/06/2025 | 52.93 | 53.40 | 51.75 | 53.19 | 148,688 | |
| 05/05/2025 | 54.01 | 54.37 | 53.10 | 53.20 | 132,556 | |
05/02/2025 | 53.68 | 54.91 | 52.99 | 54.44 | 243,540 | |
| 05/01/2025 | 50.25 | 53.34 | 49.65 | 53.06 | 321,641 | |
04/30/2025 | 50.08 | 50.66 | 48.16 | 50.21 | 183,798 | |
| 04/29/2025 | 50.81 | 53.49 | 49.96 | 51.24 | 235,873 | |
04/28/2025 | 47.95 | 48.60 | 47.16 | 47.86 | 201,460 | |
04/25/2025 | 47.76 | 48.00 | 47.24 | 47.91 | 145,736 | |
04/24/2025 | 48.21 | 48.61 | 47.62 | 48.27 | 183,697 | |
04/23/2025 | 49.97 | 51.16 | 48.06 | 48.28 | 343,066 | |
04/22/2025 | 47.25 | 48.97 | 46.64 | 48.69 | 181,838 |
About Stepan Stock history
Stepan investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Stepan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Stepan Company will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Stepan stock prices may prove useful in developing a viable investing in Stepan
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 22.9 M | 23.9 M | |
| Net Income Applicable To Common Shares | 169.2 M | 177.7 M |
Stepan Quarterly Net Working Capital |
|
Stepan Stock Technical Analysis
Stepan technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| All Next | Launch Module |
Stepan Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Stepan's price direction in advance. Along with the technical and fundamental analysis of Stepan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Stepan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1277 | |||
| Jensen Alpha | 0.0977 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | 0.0828 | |||
| Treynor Ratio | 0.2075 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Stepan Company. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators. You can also try the Content Syndication module to quickly integrate customizable finance content to your own investment portal.
Is Specialty Chemicals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Stepan. If investors know Stepan will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Stepan listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.413 | Dividend Share 1.52 | Earnings Share 2.45 | Revenue Per Share | Quarterly Revenue Growth 0.076 |
The market value of Stepan Company is measured differently than its book value, which is the value of Stepan that is recorded on the company's balance sheet. Investors also form their own opinion of Stepan's value that differs from its market value or its book value, called intrinsic value, which is Stepan's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Stepan's market value can be influenced by many factors that don't directly affect Stepan's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Stepan's value and its price as these two are different measures arrived at by different means. Investors typically determine if Stepan is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Stepan's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.