NYSE, SCL End of Day and Historical Stock Data [Stepan Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SCL:

08 Aug 25 16:10

LAST: 48.91	CHANGE: 0.38	OPEN: 49.26	HIGH: 49.51	ASK: 95.61	VOLUME: 68.1K
LAST: 48.91	CHG(%): 0.77	PREV: 49.29	LOW: 48.80	BID: 84.79

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	49.26	49.51	48.80	48.91	68.2K
07 Aug 25	49.66	50.15	48.96	49.29	74.4K
06 Aug 25	50.80	50.80	49.23	49.26	99.9K
05 Aug 25	50.24	50.97	49.78	50.72	148.1K
04 Aug 25	50.19	50.49	49.72	49.83	110.6K
01 Aug 25	50.16	50.92	49.52	49.86	168.4K
31 Jul 25	48.80	51.24	48.67	50.77	209.9K
30 Jul 25	52.80	52.80	47.94	49.90	327.5K
29 Jul 25	56.09	56.41	55.17	55.24	91.8K
28 Jul 25	56.90	56.90	56.07	56.17	74.7K

COMPANY PROFILE

Name:
About:	Stepan Company, which was incorporated under the laws of the state of Delaware on February 19, 1959, and its subsidiaries (the ?Company?) produce specialty and intermediate chemicals, which are sold to other manufacturers and then made into a variety of end products. The Company has three reportable segments: surfactants, polymers and specialty products. Surfactants refer to chemical agents that affect the interaction between two surfaces; they 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. Surfactants are the basic cleaning agent in detergents for washing clothes, dishes, carpets, fine fabrics, floors and walls. Surfactants are also used for the same purpose in shampoos and conditioners, fabric softeners, toothpastes, cosmetics and other personal care products. ...
Sector:	Basic Industries
Industry:	Package Goods/Cosmetics
CIK:	0094049

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.63
PEG Ratio:	4.07
EPS Ratio:	2.45
DivYield:	1.12
PtB:	1.09
PtS:	0.99
EBITDA:	207.56M
Shares:	22.58M
Market Cap:	1.104B
52wk range:	44.23 - 82.08

TECHNICALS

MA5:	49.60
MA20:	54.01
MA50:	55.59
MA200:	61.15
STO9:	0.13
RSI14:	24.68
WPR14:	-100.00
MTM14:	-8.27
ROC14:	0.86
Week High:	50.97
Week Low:	48.80
Month High:	60.85
Month Low:	47.94
Volatility:	3.03