Historical Stock Price
| Home |
| Free Dividend Report |
| SCL Dividend History |
| SCL Historical Stock Prices |
| SCL Preferred Stock |
| SCL Options Chain |
| Stock Message Boards |
Stepan (SCL) has the following price history information. Looking back at SCL historical stock prices for the last five trading days, on April 16, 2024, SCL opened at $82.25, traded as high as $83.24 and as low as $81.64, and closed at $82.32. Trading volume was a total of 47.80K shares. On April 17, 2024, SCL opened at $83.19, traded as high as $83.51 and as low as $81.58, and closed at $81.61. Trading volume was a total of 42.30K shares. On April 18, 2024, SCL opened at $82.01, traded as high as $83.05 and as low as $81.59, and closed at $82.06. Trading volume was a total of 78.10K shares. On April 19, 2024, SCL opened at $82.12, traded as high as $84.48 and as low as $82.12, and closed at $84.17. Trading volume was a total of 69.40K shares. On April 22, 2024, SCL opened at $84.59, traded as high as $85.37 and as low as $84.01, and closed at $84.75. Trading volume was a total of 65.80K shares.
SCL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Stepan shares, starting with a $10,000 purchase of SCL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $60.57 | ||
| End price/share: | $84.75 | ||
| Starting shares: | 165.10 | ||
| Ending shares: | 187.16 | ||
| Dividends reinvested/share: | $10.41 | ||
| Total return: | 58.62% | ||
| Average Annual Total Return: | 4.72% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,861.75 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $60.57 | ||
| End price/share: | $84.75 | ||
| Dividends collected/share: | $10.41 | ||
| Total return: | 57.11% | ||
| Average Annual Total Return: | 4.62% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,710.89 | ||
| Years: | 10.00 | ||
 | |||||
| SCL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $82.25 | $83.24 | $81.64 | $82.32 | 47.80K |
| 04/17/2024 | $83.19 | $83.51 | $81.58 | $81.61 | 42.30K |
| 04/18/2024 | $82.01 | $83.05 | $81.59 | $82.06 | 78.10K |
| 04/19/2024 | $82.12 | $84.48 | $82.12 | $84.17 | 69.40K |
| 04/22/2024 | $84.59 | $85.37 | $84.01 | $84.75 | 65.80K |
|
| About Stepan |
| Stepan produces specialty and intermediate chemicals, which are sold to other manufacturers and used in a variety of end products. Co. has three reportable segments: Surfactants, which are chemical agents that can provide actions such as detergency (i.e., the ability of water to remove soil from another surface), wetting and foaming, dispersing, emulsification (aiding two dissimilar liquids to mix), demulsification, viscosity modifications and biocidal disinfectants; Polymers, which include polyurethane polyols, polyester resins and phthalic anhydride; and Specialty Products, which are chemicals used in food, flavoring, nutritional supplement and pharmaceutical applications. |
| SCL Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $82.32 |
| 04/17/2024 | $81.61 |
| 04/18/2024 | $82.06 |
| 04/19/2024 | $84.17 |
| 04/22/2024 | $84.75 |
| Materials Historical Prices |
| SCL is categorized under the Materials sector; below are some other companies in the same sector:
SCOK Historical Stock Prices Also explore: SCL shares outstanding history
|
Free SCL Email Alerts:
SCL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.