Stepan Company (SCL) | Historique des prix et rendements | 1973 - 2026
Stepan Company Small-cap Basic Materials
Graphique historique des prix Stepan Company
Données historiques des prix Stepan Company
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $51,61 | -1,26% | $52,05 | $52,20 | $51,33 | 57,5K |
| 2 juin 2026 | $52,27 | -0,74% | $52,60 | $53,71 | $52,27 | 64,3K |
| 1 juin 2026 | $52,66 | -0,36% | $52,36 | $52,66 | $51,48 | 71,5K |
| 29 mai 2026 | $52,85 | -1,86% | $53,87 | $54,16 | $52,83 | 123,1K |
| 28 mai 2026 | $53,85 | +0,39% | $53,45 | $54,33 | $53,22 | 82,4K |
| 27 mai 2026 | $53,64 | +0,83% | $53,75 | $54,46 | $53,35 | 92,2K |
| 26 mai 2026 | $53,20 | +2,17% | $52,55 | $53,70 | $52,55 | 88,4K |
| 22 mai 2026 | $52,07 | +1,30% | $51,71 | $52,09 | $51,43 | 104,6K |
| 21 mai 2026 | $51,40 | +1,32% | $50,38 | $51,64 | $49,35 | 126,9K |
| 20 mai 2026 | $50,73 | +2,48% | $49,19 | $50,73 | $49,00 | 114,9K |
| 19 mai 2026 | $49,50 | -0,60% | $49,57 | $50,09 | $48,74 | 122,7K |
| 18 mai 2026 | $49,80 | +1,24% | $49,18 | $50,27 | $48,73 | 76,2K |
| 15 mai 2026 | $49,19 | -2,54% | $50,20 | $50,44 | $48,94 | 120,3K |
| 14 mai 2026 | $50,47 | -0,28% | $51,17 | $51,21 | $50,27 | 77,0K |
| 13 mai 2026 | $50,61 | -0,96% | $51,08 | $51,21 | $50,28 | 133,1K |
| 12 mai 2026 | $51,10 | -1,58% | $51,86 | $51,86 | $50,68 | 153,0K |
| 11 mai 2026 | $51,92 | -1,91% | $52,85 | $53,29 | $51,87 | 121,1K |
| 8 mai 2026 | $52,93 | +1,98% | $52,29 | $53,01 | $51,28 | 103,4K |
| 7 mai 2026 | $51,90 | -1,87% | $53,52 | $53,54 | $51,87 | 116,0K |
| 6 mai 2026 | $52,89 | +1,15% | $53,03 | $53,26 | $51,01 | 114,8K |
| 5 mai 2026 | $52,29 | +2,95% | $51,00 | $52,38 | $50,67 | 142,6K |
| 4 mai 2026 | $50,79 | -1,55% | $51,11 | $51,11 | $49,35 | 179,7K |
| 1 mai 2026 | $51,59 | +3,12% | $50,35 | $52,11 | $48,55 | 214,3K |
| 30 avr. 2026 | $50,03 | +2,25% | $48,99 | $50,23 | $48,83 | 508,3K |
| 29 avr. 2026 | $48,93 | -0,81% | $49,14 | $50,40 | $48,33 | 196,0K |
| 28 avr. 2026 | $49,33 | -6,32% | $50,67 | $51,99 | $48,52 | 175,8K |
| 24 avr. 2026 | $52,06 | +0,56% | $51,37 | $52,55 | $50,93 | 139,7K |
| 23 avr. 2026 | $51,77 | +1,43% | $51,10 | $51,84 | $50,90 | 58,3K |
| 22 avr. 2026 | $51,04 | -0,41% | $51,71 | $52,06 | $51,03 | 91,8K |
| 21 avr. 2026 | $51,25 | -0,60% | $51,66 | $52,20 | $50,60 | 114,3K |
| 20 avr. 2026 | $51,56 | +0,27% | $51,28 | $51,76 | $51,16 | 77,3K |
| 17 avr. 2026 | $51,42 | +1,24% | $51,04 | $52,47 | $51,04 | 160,4K |
| 16 avr. 2026 | $50,79 | +1,16% | $50,27 | $51,20 | $49,95 | 249,9K |
| 15 avr. 2026 | $50,21 | -3,03% | $51,48 | $51,49 | $50,02 | 159,5K |
| 14 avr. 2026 | $51,78 | -1,16% | $52,35 | $52,39 | $51,53 | 93,1K |
| 13 avr. 2026 | $52,39 | -0,08% | $52,52 | $52,54 | $51,28 | 107,8K |
| 10 avr. 2026 | $52,43 | +1,06% | $52,07 | $52,73 | $51,92 | 107,6K |
| 9 avr. 2026 | $51,88 | +0,64% | $51,06 | $52,25 | $50,99 | 110,8K |
| 8 avr. 2026 | $51,55 | +4,31% | $50,99 | $51,75 | $50,71 | 197,7K |
| 7 avr. 2026 | $49,42 | +0,06% | $49,39 | $49,64 | $48,50 | 136,2K |
| 6 avr. 2026 | $49,39 | -1,16% | $49,49 | $50,00 | $48,73 | 134,6K |
| 2 avr. 2026 | $49,97 | -0,08% | $49,62 | $50,27 | $49,16 | 132,0K |
| 1 avr. 2026 | $50,01 | +0,06% | $49,66 | $50,58 | $49,52 | 135,4K |
| 31 mars 2026 | $49,98 | +0,38% | $50,49 | $50,69 | $49,50 | 138,7K |
| 30 mars 2026 | $49,79 | +0,61% | $50,00 | $50,43 | $49,50 | 126,3K |
| 27 mars 2026 | $49,49 | -1,10% | $49,62 | $50,10 | $49,03 | 110,7K |
| 26 mars 2026 | $50,04 | -0,46% | $49,88 | $50,74 | $49,72 | 121,4K |
| 25 mars 2026 | $50,27 | +4,06% | $49,57 | $50,33 | $48,60 | 136,6K |
| 24 mars 2026 | $48,31 | +2,63% | $46,53 | $48,71 | $46,38 | 198,0K |
| 23 mars 2026 | $47,07 | +4,97% | $46,12 | $47,52 | $45,65 | 190,0K |
| 20 mars 2026 | $44,84 | -1,12% | $45,36 | $45,44 | $44,16 | 560,2K |
| 19 mars 2026 | $45,35 | +0,11% | $44,79 | $45,56 | $44,15 | 200,0K |
| 18 mars 2026 | $45,30 | -3,31% | $46,32 | $46,53 | $44,99 | 192,6K |
| 17 mars 2026 | $46,85 | -0,23% | $47,43 | $47,78 | $46,65 | 182,9K |
| 16 mars 2026 | $46,96 | +0,26% | $47,38 | $48,10 | $46,47 | 125,0K |
| 13 mars 2026 | $46,84 | -0,23% | $47,51 | $47,69 | $46,41 | 94,9K |
| 12 mars 2026 | $46,95 | +0,66% | $45,99 | $47,02 | $45,97 | 125,9K |
| 11 mars 2026 | $46,64 | -1,14% | $47,03 | $47,10 | $46,30 | 89,9K |
| 10 mars 2026 | $47,18 | -1,67% | $47,89 | $48,47 | $46,97 | 129,0K |
| 9 mars 2026 | $47,98 | -0,04% | $47,01 | $48,36 | $46,35 | 117,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $52,85 | +1,50% | $52,55 | $54,46 | $52,55 | 386,1K |
| 18 mai 2026 | $52,07 | +5,85% | $49,18 | $52,09 | $48,73 | 585,4K |
| 11 mai 2026 | $49,19 | -7,07% | $52,85 | $53,29 | $48,94 | 604,5K |
| 4 mai 2026 | $52,93 | +2,60% | $51,11 | $53,54 | $49,35 | 656,5K |
| 27 avr. 2026 | $51,59 | -0,90% | $52,06 | $52,74 | $48,33 | 1,3M |
| 20 avr. 2026 | $52,06 | +1,24% | $51,28 | $52,55 | $50,60 | 506,6K |
| 13 avr. 2026 | $51,42 | -1,93% | $52,52 | $52,54 | $49,95 | 770,7K |
| 6 avr. 2026 | $52,43 | +4,92% | $49,49 | $52,73 | $48,50 | 686,9K |
| 30 mars 2026 | $49,97 | +0,97% | $50,00 | $50,69 | $49,16 | 532,4K |
| 23 mars 2026 | $49,49 | +10,37% | $46,12 | $50,74 | $45,65 | 756,7K |
| 16 mars 2026 | $44,84 | -4,27% | $47,38 | $48,10 | $44,15 | 1,3M |
| 9 mars 2026 | $46,84 | -2,42% | $47,01 | $48,47 | $45,97 | 557,2K |
| 2 mars 2026 | $48,00 | -5,68% | $49,60 | $51,71 | $47,40 | 733,0K |
| 23 févr. 2026 | $50,89 | -24,30% | $60,98 | $60,98 | $49,23 | 1,4M |
| 16 févr. 2026 | $67,23 | +0,67% | $66,93 | $67,69 | $64,86 | 674,5K |
| 9 févr. 2026 | $66,78 | +6,46% | $62,75 | $68,00 | $62,16 | 654,6K |
| 2 févr. 2026 | $62,73 | +8,89% | $57,51 | $63,81 | $56,97 | 1,1M |
| 26 janv. 2026 | $57,61 | +2,93% | $56,12 | $58,01 | $55,01 | 1,1M |
| 19 janv. 2026 | $55,97 | +8,51% | $50,57 | $57,13 | $50,37 | 712,8K |
| 12 janv. 2026 | $51,58 | +0,86% | $51,31 | $52,85 | $50,52 | 1,3M |
| 5 janv. 2026 | $51,14 | +8,44% | $47,00 | $51,51 | $46,98 | 1,0M |
| 29 déc. 2025 | $47,16 | +0,19% | $46,97 | $47,77 | $46,70 | 451,5K |
| 22 déc. 2025 | $47,07 | -0,99% | $47,41 | $48,65 | $46,55 | 361,3K |
| 15 déc. 2025 | $47,54 | -0,94% | $48,63 | $49,49 | $47,45 | 1,1M |
| 8 déc. 2025 | $47,99 | +6,27% | $45,29 | $48,83 | $44,53 | 964,5K |
| 1 déc. 2025 | $45,16 | -0,38% | $45,11 | $46,41 | $44,42 | 723,7K |
| 24 nov. 2025 | $45,33 | +2,72% | $43,78 | $46,19 | $43,00 | 702,5K |
| 17 nov. 2025 | $44,13 | -0,09% | $44,18 | $44,63 | $42,14 | 806,2K |
| 10 nov. 2025 | $44,17 | +1,96% | $43,78 | $45,35 | $43,13 | 818,3K |
| 3 nov. 2025 | $43,32 | -0,07% | $43,01 | $44,25 | $41,82 | 1,1M |
| 27 oct. 2025 | $43,35 | -6,05% | $46,08 | $46,40 | $42,00 | 1,4M |
| 20 oct. 2025 | $46,14 | +1,14% | $45,83 | $46,68 | $45,26 | 899,9K |
| 13 oct. 2025 | $45,62 | -3,35% | $47,62 | $48,32 | $45,60 | 695,0K |
| 6 oct. 2025 | $47,20 | -3,93% | $49,23 | $49,67 | $47,10 | 480,0K |
| 29 sept. 2025 | $49,13 | +4,02% | $47,30 | $50,09 | $46,40 | 658,8K |
| 22 sept. 2025 | $47,23 | -2,74% | $48,17 | $48,99 | $46,43 | 768,4K |
| 15 sept. 2025 | $48,56 | +0,94% | $48,34 | $50,77 | $47,69 | 1,1M |
| 8 sept. 2025 | $48,11 | -4,07% | $50,17 | $50,17 | $47,77 | 640,0K |
| 1 sept. 2025 | $50,15 | +0,24% | $49,38 | $50,89 | $48,04 | 617,3K |
| 25 août 2025 | $50,03 | -3,58% | $51,68 | $52,03 | $49,62 | 1,8M |
| 18 août 2025 | $51,89 | +5,15% | $49,08 | $52,30 | $48,46 | 672,6K |
| 11 août 2025 | $49,35 | +0,90% | $48,60 | $51,13 | $47,97 | 561,6K |
| 4 août 2025 | $48,91 | -1,91% | $50,19 | $50,97 | $48,80 | 501,3K |
| 28 juil. 2025 | $49,86 | -12,60% | $56,90 | $56,90 | $47,94 | 872,6K |
| 21 juil. 2025 | $57,05 | +1,37% | $56,71 | $58,23 | $55,97 | 359,2K |
| 14 juil. 2025 | $56,28 | -4,64% | $58,53 | $58,98 | $55,71 | 482,3K |
| 7 juil. 2025 | $59,02 | -0,39% | $58,41 | $60,85 | $57,27 | 428,4K |
| 30 juin 2025 | $59,25 | +6,93% | $55,52 | $59,57 | $54,28 | 357,3K |
| 23 juin 2025 | $55,41 | +3,07% | $53,71 | $56,24 | $53,61 | 589,2K |
| 16 juin 2025 | $53,76 | -1,21% | $55,19 | $55,51 | $53,49 | 384,5K |
| 9 juin 2025 | $54,42 | -0,60% | $55,29 | $57,49 | $54,37 | 369,0K |
| 2 juin 2025 | $54,75 | +0,85% | $54,01 | $55,29 | $52,87 | 500,9K |
| 26 mai 2025 | $54,29 | -0,26% | $55,57 | $56,85 | $53,98 | 606,5K |
| 19 mai 2025 | $54,43 | -2,92% | $55,48 | $56,31 | $53,55 | 577,5K |
| 12 mai 2025 | $56,07 | +4,03% | $56,34 | $58,24 | $53,70 | 690,4K |
| 5 mai 2025 | $53,90 | -1,68% | $54,39 | $55,14 | $52,11 | 579,1K |
| 28 avr. 2025 | $54,82 | +13,64% | $48,28 | $55,30 | $47,49 | 1,2M |
| 21 avr. 2025 | $48,24 | +1,82% | $47,05 | $51,52 | $46,07 | 1,0M |
| 14 avr. 2025 | $47,38 | -1,44% | $48,50 | $48,57 | $46,23 | 432,9K |
| 7 avr. 2025 | $48,07 | -0,80% | $47,00 | $50,32 | $44,23 | 792,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $52,85 | +5,64% | $50,35 | $54,46 | $48,55 | 2,4M |
| 1 avr. 2026 | $50,03 | +0,10% | $49,66 | $52,74 | $48,33 | 3,3M |
| 1 mars 2026 | $49,98 | -1,79% | $49,60 | $51,71 | $44,15 | 3,6M |
| 1 févr. 2026 | $50,89 | -11,66% | $57,51 | $68,00 | $49,23 | 3,8M |
| 1 janv. 2026 | $57,61 | +21,64% | $47,40 | $58,01 | $46,94 | 4,3M |
| 1 déc. 2025 | $47,36 | +4,48% | $45,11 | $49,49 | $44,42 | 3,5M |
| 1 nov. 2025 | $45,33 | +4,57% | $43,01 | $46,19 | $41,82 | 3,4M |
| 1 oct. 2025 | $43,35 | -9,12% | $47,50 | $50,09 | $42,00 | 3,9M |
| 1 sept. 2025 | $47,70 | -4,66% | $49,38 | $50,89 | $46,40 | 3,4M |
| 1 août 2025 | $50,03 | -1,46% | $50,16 | $52,30 | $47,97 | 3,7M |
| 1 juil. 2025 | $50,77 | -6,98% | $54,28 | $60,85 | $47,94 | 2,2M |
| 1 juin 2025 | $54,58 | +0,53% | $54,01 | $57,49 | $52,87 | 1,9M |
| 1 mai 2025 | $54,29 | +7,38% | $50,60 | $58,24 | $50,00 | 3,0M |
| 1 avr. 2025 | $50,56 | -8,14% | $54,51 | $55,03 | $44,23 | 3,4M |
| 1 mars 2025 | $55,04 | -10,88% | $61,72 | $61,72 | $54,31 | 2,9M |
| 1 févr. 2025 | $61,76 | -2,57% | $62,40 | $64,67 | $59,55 | 2,2M |
| 1 janv. 2025 | $63,39 | -2,02% | $64,80 | $65,90 | $59,70 | 2,7M |
| 1 déc. 2024 | $64,70 | -15,86% | $76,66 | $77,76 | $63,77 | 2,3M |
| 1 nov. 2024 | $76,90 | +6,30% | $72,56 | $82,08 | $72,08 | 2,6M |
| 1 oct. 2024 | $72,34 | -6,36% | $77,38 | $79,40 | $71,41 | 2,1M |
| 1 sept. 2024 | $77,25 | -0,49% | $76,59 | $79,40 | $69,78 | 2,3M |
| 1 août 2024 | $77,63 | -8,27% | $85,30 | $86,00 | $70,44 | 3,3M |
| 1 juil. 2024 | $84,63 | +0,80% | $84,03 | $94,77 | $81,77 | 2,4M |
| 1 juin 2024 | $83,96 | -3,68% | $88,19 | $88,19 | $80,64 | 1,5M |
| 1 mai 2024 | $87,17 | +5,04% | $83,29 | $90,00 | $82,70 | 1,3M |
| 1 avr. 2024 | $82,99 | -7,83% | $90,51 | $90,51 | $81,58 | 1,4M |
| 1 mars 2024 | $90,04 | +0,94% | $89,13 | $91,34 | $85,24 | 1,6M |
| 1 févr. 2024 | $89,20 | -0,08% | $89,86 | $94,15 | $86,40 | 1,7M |
| 1 janv. 2024 | $89,27 | -5,58% | $93,91 | $95,33 | $86,68 | 1,7M |
| 1 déc. 2023 | $94,55 | +14,51% | $82,34 | $96,68 | $82,18 | 2,8M |
| 1 nov. 2023 | $82,57 | +10,39% | $74,19 | $83,67 | $72,89 | 2,0M |
| 1 oct. 2023 | $74,80 | -0,23% | $74,51 | $76,87 | $63,60 | 3,1M |
| 1 sept. 2023 | $74,97 | -14,09% | $88,12 | $88,60 | $73,12 | 2,8M |
| 1 août 2023 | $87,27 | -8,92% | $95,23 | $96,14 | $85,19 | 1,8M |
| 1 juil. 2023 | $95,82 | +0,27% | $94,90 | $96,97 | $87,35 | 3,9M |
| 1 juin 2023 | $95,56 | +3,93% | $91,99 | $100,47 | $90,70 | 2,5M |
| 1 mai 2023 | $91,95 | -0,27% | $91,81 | $100,61 | $87,11 | 3,3M |
| 1 avr. 2023 | $92,20 | -10,51% | $103,24 | $104,43 | $88,20 | 1,6M |
| 1 mars 2023 | $103,03 | -1,02% | $103,88 | $106,08 | $94,53 | 2,1M |
| 1 févr. 2023 | $104,09 | -5,23% | $110,02 | $114,49 | $101,64 | 1,6M |
| 1 janv. 2023 | $109,84 | +3,17% | $106,89 | $113,85 | $102,16 | 1,5M |
| 1 déc. 2022 | $106,46 | -4,58% | $111,40 | $114,97 | $104,49 | 1,9M |
| 1 nov. 2022 | $111,57 | +6,83% | $105,02 | $111,99 | $101,00 | 1,3M |
| 1 oct. 2022 | $104,44 | +11,50% | $94,94 | $104,78 | $91,64 | 1,5M |
| 1 sept. 2022 | $93,67 | -10,13% | $103,87 | $104,89 | $93,41 | 1,6M |
| 1 août 2022 | $104,23 | -7,11% | $111,28 | $116,72 | $104,07 | 1,4M |
| 1 juil. 2022 | $112,21 | +10,72% | $100,59 | $116,18 | $96,38 | 1,9M |
| 1 juin 2022 | $101,35 | -9,60% | $111,70 | $112,97 | $95,03 | 1,6M |
| 1 mai 2022 | $112,11 | +9,79% | $102,03 | $112,94 | $101,19 | 1,7M |
| 1 avr. 2022 | $102,11 | +3,34% | $99,65 | $105,19 | $95,28 | 1,7M |
| 1 mars 2022 | $98,81 | -4,64% | $103,94 | $105,84 | $95,78 | 2,1M |
| 1 févr. 2022 | $103,62 | -5,94% | $109,68 | $112,59 | $101,09 | 1,3M |
| 1 janv. 2022 | $110,16 | -11,37% | $124,25 | $126,24 | $106,15 | 1,4M |
| 1 déc. 2021 | $124,29 | +10,27% | $114,76 | $125,03 | $112,13 | 2,0M |
| 1 nov. 2021 | $112,71 | -6,09% | $120,28 | $129,35 | $112,61 | 1,3M |
| 1 oct. 2021 | $120,02 | +6,27% | $113,17 | $125,48 | $111,75 | 1,5M |
| 1 sept. 2021 | $112,94 | -3,93% | $117,66 | $118,81 | $109,08 | 1,7M |
| 1 août 2021 | $117,56 | -0,33% | $117,56 | $119,87 | $112,61 | 1,5M |
| 1 juil. 2021 | $117,95 | -1,93% | $121,56 | $123,78 | $116,09 | 1,6M |
| 1 juin 2021 | $120,27 | -10,69% | $136,03 | $138,24 | $120,27 | 1,6M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $52,85 | +11,59% | $0,40 | +12,43% | $47,40 | $68,00 | $44,15 | 17,3M |
| 2025 | $47,36 | -26,80% | $1,57 | -24,38% | $64,80 | $65,90 | $41,82 | 36,3M |
| 2024 | $64,70 | -31,57% | $1,53 | -29,94% | $93,91 | $95,33 | $63,77 | 24,3M |
| 2023 | $94,55 | -11,19% | $1,46 | -9,82% | $106,89 | $114,49 | $63,60 | 29,1M |
| 2022 | $106,46 | -14,35% | $1,74 | -12,95% | $124,25 | $126,24 | $91,64 | 19,4M |
| 2021 | $124,29 | +4,17% | $1,24 | +5,20% | $120,01 | $139,30 | $109,08 | 18,7M |
| 2020 | $119,32 | +16,48% | $1,14 | +17,59% | $103,09 | $129,62 | $69,33 | 25,6M |
| 2019 | $102,44 | +38,43% | $1,03 | +39,84% | $72,95 | $102,96 | $72,11 | 20,9M |
| 2018 | $74,00 | -6,29% | $0,94 | -5,11% | $79,35 | $90,96 | $68,09 | 22,2M |
| 2017 | $78,97 | -3,08% | $1,03 | -1,82% | $82,05 | $92,97 | $68,51 | 18,5M |
| 2016 | $81,48 | +63,98% | $0,77 | +65,55% | $49,00 | $87,00 | $41,42 | 23,6M |
| 2015 | $49,69 | +23,98% | $0,73 | +25,79% | $40,33 | $55,67 | $37,20 | 25,3M |
| 2014 | $40,08 | -38,93% | $0,69 | -37,87% | $65,30 | $66,51 | $36,34 | 17,2M |
| 2013 | $65,63 | +18,17% | $0,65 | +19,32% | $56,75 | $67,20 | $52,34 | 15,7M |
| 2012 | $55,54 | +38,57% | $1,42 | +41,92% | $42,43 | $55,90 | $38,05 | 15,9M |
| 2011 | $40,08 | +5,11% | $0,53 | +6,49% | $38,47 | $41,83 | $31,33 | 18,5M |
| 2010 | $38,13 | +17,69% | $0,49 | +19,18% | $32,88 | $39,88 | $23,00 | 28,0M |
| 2009 | $32,40 | +37,87% | $0,45 | +39,79% | $23,39 | $33,99 | $11,40 | 27,8M |
| 2008 | $23,50 | +44,53% | $0,41 | +47,05% | $16,26 | $30,41 | $13,88 | 36,6M |
| 2007 | $16,26 | +2,65% | $0,40 | +5,23% | $15,50 | $17,50 | $12,57 | 14,8M |
| 2006 | $15,84 | +17,86% | $0,30 | +20,03% | $13,80 | $17,01 | $12,38 | 10,2M |
| 2005 | $13,44 | +10,34% | $0,40 | +13,63% | $12,15 | $13,86 | $10,27 | 6,0M |
| 2004 | $12,18 | -4,99% | $0,40 | -1,88% | $12,85 | $13,12 | $10,77 | 4,7M |
| 2003 | $12,82 | +2,56% | $0,40 | +5,74% | $12,57 | $13,88 | $10,27 | 4,5M |
| 2002 | $12,50 | +2,97% | $0,37 | +6,00% | $12,23 | $14,80 | $11,72 | 3,0M |
| 2001 | $12,14 | +2,53% | $0,36 | +5,59% | $11,78 | $13,19 | $8,82 | 2,2M |
| 2000 | $11,84 | +1,28% | $0,33 | +4,10% | $11,69 | $12,50 | $9,25 | 3,0M |
| 1999 | $11,69 | -12,17% | $0,29 | -10,00% | $13,34 | $13,34 | $11,09 | 3,3M |
| 1998 | $13,31 | -10,13% | $0,28 | -8,24% | $14,78 | $16,12 | $11,56 | 2,6M |
| 1997 | $14,81 | +45,34% | $0,25 | +47,79% | $10,19 | $16,19 | $9,00 | 3,1M |
| 1996 | $10,19 | +22,62% | $0,24 | +25,55% | $8,19 | $10,25 | $7,88 | 2,5M |
| 1995 | $8,31 | +10,80% | $0,18 | +13,24% | $7,38 | $10,44 | $7,38 | 1,8M |
| 1994 | $7,50 | +6,69% | - | +6,69% | $7,09 | $8,84 | $6,19 | 2,2M |
| 1993 | $7,03 | -15,40% | - | -15,40% | $8,38 | $9,41 | $6,28 | 3,9M |
| 1992 | $8,31 | +23,11% | - | +23,11% | $6,66 | $11,44 | $6,56 | 2,9M |
| 1991 | $6,75 | +23,40% | - | +23,40% | $5,38 | $7,44 | $5,34 | 672,0K |
| 1990 | $5,47 | +16,63% | - | +16,63% | $4,78 | $6,16 | $4,25 | 456,8K |
| 1989 | $4,69 | -22,22% | - | -22,22% | $6,88 | $7,34 | $4,50 | N/A |
| 1988 | $6,03 | +19,88% | - | +19,88% | $5,11 | $6,19 | $4,97 | N/A |
| 1987 | $5,03 | +39,34% | - | +39,34% | $3,66 | $6,50 | $3,66 | N/A |
| 1986 | $3,61 | +30,32% | - | +30,32% | $2,78 | $4,31 | $2,70 | N/A |
| 1985 | $2,77 | +35,12% | - | +35,12% | $2,09 | $2,88 | $2,09 | 236,8K |
| 1984 | $2,05 | -1,44% | - | -1,44% | $2,05 | $2,25 | $1,81 | 1,7M |
| 1983 | $2,08 | +34,19% | - | +34,19% | $1,58 | $2,19 | $1,50 | 7,7M |
| 1982 | $1,55 | -31,11% | - | -31,11% | $2,12 | $2,12 | $1,16 | 2,1M |
| 1981 | $2,25 | +67,91% | - | +67,91% | $1,67 | $2,73 | $1,66 | 2,8M |
| 1980 | $1,34 | +7,20% | - | +7,20% | $1,32 | $1,46 | $1,08 | 262,4K |
| 1979 | $1,25 | +19,05% | - | +19,05% | $1,11 | $1,44 | $1,06 | N/A |
| 1978 | $1,05 | -28,57% | - | -28,57% | $1,38 | $1,66 | $1,04 | N/A |
| 1977 | $1,47 | +38,68% | - | +38,68% | $1,08 | $1,47 | $1,06 | N/A |
| 1976 | $1,06 | +39,47% | - | +39,47% | $0,99 | $1,20 | $0,99 | N/A |
| 1975 | $0,76 | -5,00% | - | -5,00% | $0,81 | $1,01 | $0,72 | N/A |
| 1974 | $0,80 | -31,03% | - | -31,03% | $1,01 | $1,18 | $0,80 | N/A |
| 1973 | $1,16 | -98,80% | - | -98,80% | $1,59 | $1,59 | $1,05 | 670,4K |
| 1970 | $96,80 | 0,00% | - | 0,00% | $96,56 | $96,80 | $96,56 | 27,8K |
| 1969 | $96,80 | 0,00% | - | 0,00% | $96,56 | $96,80 | $96,56 | 27,8K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Stepan Company a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Stepan Company Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Stepan Company
SCL
|
1,11B Small-cap | -1,75 % | 2,91 % | 3,48 % | 15,03 % | 10,84 % | -2,65 % | -46,03 % | -60,60 % | -9,80 % | 63,12 % | 235,56 % |
|
Innospec
IOSP
|
1,91B Small-cap | -0,38 % | 6,76 % | 5,98 % | 9,79 % | 7,04 % | -2,52 % | -16,69 % | -18,59 % | 69,85 % | 154,96 % | 518,03 % |
|
Sherwin-Williams
SHW
|
83,67B Large-cap | -5,86 % | -5,63 % | -17,72 % | -13,18 % | -10,62 % | -15,32 % | 26,16 % | 7,29 % | 213,24 % | 985,53 % | 1 753,81 % |
|
Linde plc
LIN
|
236,47B Mega-cap | -3,63 % | 0,55 % | -2,57 % | 21,40 % | 15,65 % | 6,44 % | 38,07 % | 65,97 % | 351,46 % | 393,45 % | 799,17 % |
|
Oil-Dri
ODC
|
1,04B Small-cap | 0,72 % | 7,12 % | 11,87 % | 42,92 % | 59,32 % | 52,80 % | 287,56 % | 310,17 % | 370,88 % | 653,79 % | 944,41 % |
|
Ecovyst
ECVT
|
1,53B Small-cap | -5,69 % | -6,09 % | 17,14 % | 46,68 % | 33,80 % | 77,05 % | 26,34 % | -17,46 % | -23,54 % | -23,54 % | -23,54 % |
Calculez vos rendements d'investissement Stepan Company
Analyse de performance d'investissement à long terme
Stepan Company stock price in May 2016 was $58,59, A $1 000,00 lump sum investment in Stepan Company made 10 years ago would be worth approximately $1 093,70 today, representing a positive return of 9,37 %. This translates to an annualized return (CAGR) of 0,90 %. During this period, Stepan Company paid out $12,47 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 093,70
Rendement annuel (TCAC)
0,90 %
Total des dividendes
$212,83
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Stepan Company (SCL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Stepan Company a délivré un rendement total de -2,7%.
- Plus haut 52 semaines a atteint 68,00 $ le N/A.
- Plus bas 52 semaines a touché 41,82 $ le N/A.
- Prix actuel se négocie à 51,61 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Stepan Company (SCL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Stepan Company (scl) aurait grandi à approximativement 3 940,00 $ en date du June 4, 2026, représentant un rendement total de -60,6%.
Cela représente un taux de croissance annuel composé (TCAC) de -17,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Stepan Company se compare-t-il au secteur Basic Materials ?
Stepan Company (scl) a délivré un rendement annualisé de -1,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Stepan Company aurait grandi à 9 020,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Stepan Company ?
Stepan Company (scl) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de -2,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Stepan Company a historiquement atteinte ?
Stepan Company (scl) montre la performance suivante sur différentes périodes :
Rendements négatifs : 12 months (-2,7%), 3 years (-46,0%), 5 years (-60,6%), 10 years (-9,8%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.