Stepan Co (SCL)
77.07
-2.46
(-3.09%)
USD |
NYSE |
Nov 12, 16:00
77.10
+0.04
(+0.05%)
After-Hours: 20:00
Stepan Price: 77.07 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 79.86 | 79.86 | 77.05 | 77.07 | 77325.00 |
| Nov 11, 2024 | 80.35 | 80.36 | 79.43 | 79.53 | 79846.00 |
| Nov 08, 2024 | 79.57 | 79.84 | 78.90 | 79.05 | 94219.00 |
| Nov 07, 2024 | 80.71 | 80.84 | 78.18 | 79.24 | 152969.0 |
| Nov 06, 2024 | 78.32 | 82.08 | 77.80 | 81.08 | 190165.0 |
| Nov 05, 2024 | 72.35 | 74.56 | 72.30 | 74.34 | 92030.00 |
| Nov 04, 2024 | 72.54 | 73.70 | 72.31 | 72.83 | 90682.00 |
| Nov 01, 2024 | 72.56 | 73.47 | 72.08 | 72.89 | 155256.0 |
| Oct 31, 2024 | 74.07 | 74.40 | 72.16 | 72.34 | 134508.0 |
| Oct 30, 2024 | 75.15 | 79.40 | 73.37 | 74.45 | 149602.0 |
| Oct 29, 2024 | 73.18 | 73.58 | 72.44 | 72.96 | 97726.00 |
| Oct 28, 2024 | 73.47 | 74.26 | 73.24 | 73.87 | 54518.00 |
| Oct 25, 2024 | 73.55 | 73.55 | 72.12 | 72.60 | 70128.00 |
| Oct 24, 2024 | 72.83 | 72.97 | 72.00 | 72.92 | 49719.00 |
| Oct 23, 2024 | 71.81 | 73.06 | 71.41 | 72.73 | 95689.00 |
| Oct 22, 2024 | 73.20 | 73.34 | 72.26 | 72.34 | 64158.00 |
| Oct 21, 2024 | 75.63 | 75.63 | 73.56 | 73.56 | 84991.00 |
| Oct 18, 2024 | 76.21 | 76.21 | 75.29 | 75.52 | 86959.00 |
| Oct 17, 2024 | 75.92 | 76.47 | 75.28 | 76.01 | 61050.00 |
| Oct 16, 2024 | 75.20 | 76.40 | 74.67 | 76.18 | 72777.00 |
| Oct 15, 2024 | 74.49 | 75.98 | 74.49 | 74.80 | 114088.0 |
| Oct 14, 2024 | 74.64 | 75.01 | 73.74 | 74.88 | 108975.0 |
| Oct 11, 2024 | 73.94 | 75.19 | 73.30 | 74.96 | 124924.0 |
| Oct 10, 2024 | 73.56 | 74.20 | 73.10 | 73.71 | 118986.0 |
| Oct 09, 2024 | 74.05 | 75.24 | 73.17 | 74.27 | 103034.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
63.66
Minimum
Oct 13 2023
137.95
Maximum
May 06 2021
101.88
Average
100.74
Median
Price Benchmarks
| Century Aluminum Co | 21.19 |
| Friedman Industries Inc | 14.65 |
| Solitario Resources Corp | 0.5924 |
| Golden Minerals Co | 0.3333 |
| Paramount Gold Nevada Corp | 0.3773 |
Price Related Metrics
| PE Ratio | 38.34 |
| PS Ratio | 0.8082 |
| Price to Book Value | 1.422 |
| Price to Free Cash Flow | 60.04 |
| Earnings Yield | 2.61% |
| Market Cap | 1.734B |
| Operating PE Ratio | 24.55 |
| Normalized PE Ratio | 34.80 |