Stepan Co (SCL) stock
SCLNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 6/3018% above fair value
$66.38+0.07 (+0.11%)
Close on Nov 13, 2026Market cap $1.51BP/E 349.4Yield 2.34%
Price history
Stepan share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$66.38
+0.11% on the day
52-week range
$42.14 – $72.67
-8.7% from the high
Change over 52 weeks
+48.9%
From $44.59 on Nov 13, 2025
Average volume
149,362
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $66.68 | $66.79 | $65.59 | $66.38 | +0.11% | 142,032 |
| Nov 12, 2026 | $65.96 | $66.59 | $64.41 | $66.31 | +0.56% | 142,198 |
| Nov 11, 2026 | $67.08 | $67.08 | $64.71 | $65.94 | -1.24% | 132,942 |
| Nov 10, 2026 | $67.54 | $67.61 | $66.41 | $66.77 | -1.94% | 158,384 |
| Nov 9, 2026 | $67.58 | $68.64 | $67.15 | $68.09 | +1.72% | 154,424 |
| Nov 6, 2026 | $67.03 | $69.00 | $66.47 | $66.94 | -1.34% | 166,201 |
| Nov 5, 2026 | $70.87 | $71.55 | $67.18 | $67.85 | -3.96% | 153,041 |
| Nov 4, 2026 | $69.88 | $71.18 | $69.45 | $70.65 | +2.90% | 147,768 |
| Nov 3, 2026 | $70.47 | $71.56 | $68.61 | $68.66 | -2.33% | 213,764 |
| Nov 2, 2026 | $70.49 | $72.67 | $69.75 | $70.30 | +0.99% | 216,219 |
| Oct 30, 2026 | $70.00 | $70.81 | $69.18 | $69.61 | -0.54% | 232,998 |
| Oct 29, 2026 | $68.55 | $70.00 | $66.65 | $69.99 | +2.31% | 158,671 |
| Oct 28, 2026 | $68.00 | $70.00 | $65.49 | $68.41 | +4.91% | 352,687 |
| Oct 27, 2026 | $64.77 | $66.43 | $64.71 | $65.21 | +0.68% | 290,757 |
| Oct 26, 2026 | $64.10 | $65.50 | $64.10 | $64.77 | +1.35% | 138,720 |
| Oct 23, 2026 | $63.70 | $64.25 | $63.30 | $63.91 | -0.64% | 135,255 |
| Oct 22, 2026 | $64.00 | $64.65 | $63.62 | $64.32 | +0.66% | 107,768 |
| Oct 21, 2026 | $62.51 | $64.11 | $62.47 | $63.90 | +1.12% | 239,805 |
| Oct 20, 2026 | $62.55 | $63.73 | $62.16 | $63.19 | +1.25% | 149,428 |
| Oct 19, 2026 | $62.02 | $62.59 | $61.74 | $62.41 | +0.61% | 157,692 |
| Oct 16, 2026 | $62.24 | $62.97 | $61.44 | $62.03 | +0.26% | 99,224 |
| Oct 15, 2026 | $62.60 | $63.18 | $61.34 | $61.87 | -0.40% | 121,453 |
| Oct 14, 2026 | $61.61 | $62.22 | $61.36 | $62.12 | +0.18% | 97,169 |
| Oct 13, 2026 | $61.37 | $62.33 | $60.85 | $62.01 | +1.99% | 119,541 |
| Oct 12, 2026 | $60.78 | $61.41 | $60.20 | $60.80 | -0.38% | 153,815 |
| Oct 9, 2026 | $60.70 | $61.53 | $59.19 | $61.03 | -0.02% | 147,297 |
| Oct 8, 2026 | $61.48 | $62.38 | $60.80 | $61.04 | -0.46% | 212,068 |
| Oct 7, 2026 | $61.91 | $62.57 | $60.67 | $61.32 | -1.72% | 146,197 |
| Oct 6, 2026 | $63.20 | $63.20 | $61.95 | $62.39 | -0.56% | 90,586 |
| Oct 5, 2026 | $62.97 | $63.72 | $61.85 | $62.74 | -0.41% | 143,178 |
| Oct 2, 2026 | $62.36 | $63.23 | $62.36 | $63.00 | +2.39% | 137,985 |
| Oct 1, 2026 | $62.00 | $62.42 | $60.47 | $61.53 | -1.36% | 172,908 |
| Sep 30, 2026 | $62.61 | $62.83 | $61.90 | $62.38 | +0.31% | 140,907 |
| Sep 29, 2026 | $63.57 | $64.47 | $62.17 | $62.19 | -2.71% | 145,696 |
| Sep 28, 2026 | $64.04 | $64.84 | $63.79 | $63.92 | -0.95% | 116,908 |
| Sep 25, 2026 | $63.90 | $64.76 | $63.60 | $64.53 | +1.11% | 137,273 |
| Sep 24, 2026 | $64.69 | $65.13 | $63.42 | $63.82 | -1.62% | 126,046 |
| Sep 23, 2026 | $64.15 | $65.04 | $63.85 | $64.87 | +0.76% | 115,444 |
| Sep 22, 2026 | $62.59 | $64.58 | $62.50 | $64.38 | +4.16% | 147,122 |
| Sep 21, 2026 | $62.29 | $63.00 | $61.72 | $61.81 | -0.11% | 110,366 |
| Sep 18, 2026 | $62.06 | $62.44 | $60.84 | $61.88 | -1.57% | 489,207 |
| Sep 17, 2026 | $62.07 | $63.05 | $61.35 | $62.87 | +1.80% | 242,225 |
| Sep 16, 2026 | $61.75 | $62.62 | $61.12 | $61.76 | +0.29% | 127,749 |
| Sep 15, 2026 | $61.24 | $61.83 | $60.50 | $61.58 | +0.77% | 217,925 |
| Sep 14, 2026 | $61.27 | $61.50 | $59.97 | $61.11 | -0.75% | 147,557 |
| Sep 11, 2026 | $62.19 | $62.62 | $60.86 | $61.57 | -0.15% | 184,740 |
| Sep 10, 2026 | $61.40 | $61.80 | $60.64 | $61.66 | -0.23% | 123,472 |
| Sep 9, 2026 | $61.84 | $62.35 | $61.35 | $61.80 | -0.68% | 128,744 |
| Sep 8, 2026 | $62.94 | $62.94 | $61.70 | $62.22 | -1.89% | 120,013 |
| Sep 4, 2026 | $61.83 | $63.64 | $61.41 | $63.42 | +1.67% | 80,661 |
| Sep 3, 2026 | $62.82 | $62.82 | $61.38 | $62.38 | +0.35% | 165,221 |
| Sep 2, 2026 | $61.54 | $63.37 | $61.22 | $62.16 | +1.16% | 131,854 |
| Sep 1, 2026 | $62.04 | $62.18 | $60.60 | $61.45 | -1.85% | 86,768 |
| Aug 31, 2026 | $62.99 | $62.99 | $61.37 | $62.61 | -0.06% | 109,123 |
| Aug 28, 2026 | $62.95 | $63.41 | $61.84 | $62.65 | -0.25% | 73,215 |
| Aug 27, 2026 | $62.20 | $63.44 | $61.39 | $62.81 | +0.22% | 138,225 |
| Aug 26, 2026 | $62.21 | $62.92 | $61.77 | $62.67 | +1.02% | 107,260 |
| Aug 25, 2026 | $62.44 | $62.44 | $61.00 | $62.04 | -0.19% | 69,797 |
| Aug 24, 2026 | $63.86 | $64.30 | $62.02 | $62.16 | -2.31% | 90,799 |
| Aug 21, 2026 | $64.27 | $64.53 | $63.38 | $63.63 | -0.06% | 114,772 |
| Aug 20, 2026 | $63.08 | $63.90 | $62.89 | $63.67 | -0.33% | 123,771 |
| Aug 19, 2026 | $64.28 | $65.18 | $63.57 | $63.88 | +0.71% | 100,721 |
| Aug 18, 2026 | $65.20 | $65.20 | $63.38 | $63.43 | -1.99% | 119,650 |
| Aug 17, 2026 | $64.84 | $65.10 | $64.46 | $64.72 | -0.69% | 70,269 |
| Aug 14, 2026 | $65.26 | $65.38 | $64.65 | $65.17 | -0.17% | 83,666 |
| Aug 13, 2026 | $65.00 | $65.48 | $64.77 | $65.28 | +0.52% | 82,254 |
| Aug 12, 2026 | $64.89 | $65.36 | $63.61 | $64.94 | -0.17% | 86,790 |
| Aug 11, 2026 | $65.34 | $65.91 | $64.39 | $65.05 | +0.29% | 84,093 |
| Aug 10, 2026 | $64.64 | $65.90 | $63.45 | $64.86 | -0.45% | 131,322 |
| Aug 7, 2026 | $64.02 | $65.72 | $64.02 | $65.15 | +1.86% | 118,277 |
| Aug 6, 2026 | $64.28 | $64.98 | $63.60 | $63.96 | -0.47% | 132,337 |
| Aug 5, 2026 | $64.52 | $64.55 | $63.19 | $64.26 | +0.36% | 195,327 |
| Aug 4, 2026 | $64.06 | $64.29 | $63.01 | $64.03 | +0.98% | 209,359 |
| Aug 3, 2026 | $64.10 | $64.96 | $62.11 | $63.41 | -1.14% | 203,546 |
| Jul 31, 2026 | $64.94 | $65.00 | $63.16 | $64.14 | -1.43% | 163,016 |
| Jul 30, 2026 | $65.51 | $66.75 | $63.26 | $65.07 | -1.62% | 296,722 |
| Jul 29, 2026 | $62.71 | $66.39 | $60.99 | $66.14 | +14.01% | 465,517 |
| Jul 28, 2026 | $58.00 | $59.18 | $57.63 | $58.01 | +0.82% | 140,225 |
| Jul 27, 2026 | $58.12 | $58.98 | $56.82 | $57.54 | -0.05% | 96,878 |
| Jul 24, 2026 | $57.60 | $60.24 | $57.08 | $57.57 | -0.05% | 89,623 |
| Jul 23, 2026 | $58.14 | $58.45 | $56.28 | $57.60 | -2.27% | 139,802 |
| Jul 22, 2026 | $58.77 | $59.21 | $58.36 | $58.94 | +0.58% | 79,334 |
| Jul 21, 2026 | $57.72 | $58.82 | $56.48 | $58.60 | +1.54% | 120,170 |
| Jul 20, 2026 | $58.34 | $59.12 | $57.47 | $57.71 | -1.57% | 167,722 |
| Jul 17, 2026 | $58.79 | $60.16 | $57.92 | $58.63 | -1.03% | 116,897 |
| Jul 16, 2026 | $58.70 | $60.16 | $57.35 | $59.24 | +1.02% | 142,984 |
| Jul 15, 2026 | $57.33 | $58.98 | $55.11 | $58.64 | +3.06% | 93,215 |
| Jul 14, 2026 | $57.36 | $57.68 | $56.62 | $56.90 | +0.18% | 174,129 |
| Jul 13, 2026 | $56.83 | $57.56 | $56.27 | $56.80 | +0.41% | 108,941 |
| Jul 10, 2026 | $56.45 | $57.34 | $56.45 | $56.57 | +0.19% | 84,717 |
| Jul 9, 2026 | $55.54 | $56.52 | $54.96 | $56.46 | +2.12% | 117,295 |
| Jul 8, 2026 | $55.99 | $56.05 | $54.60 | $55.29 | -2.16% | 179,665 |
| Jul 7, 2026 | $57.10 | $58.25 | $56.11 | $56.51 | -0.60% | 127,416 |
| Jul 6, 2026 | $56.55 | $57.16 | $55.86 | $56.85 | +0.18% | 154,704 |
| Jul 2, 2026 | $55.50 | $56.81 | $55.50 | $56.75 | +1.68% | 100,386 |
| Jul 1, 2026 | $55.95 | $56.85 | $55.76 | $55.81 | +0.16% | 114,111 |
| Jun 30, 2026 | $54.73 | $55.80 | $54.01 | $55.72 | +1.96% | 94,867 |
| Jun 29, 2026 | $55.43 | $55.43 | $53.73 | $54.65 | -1.90% | 160,137 |
| Jun 26, 2026 | $54.94 | $56.23 | $54.43 | $55.71 | +0.49% | 538,306 |
| Jun 25, 2026 | $54.91 | $55.70 | $53.86 | $55.44 | +0.71% | 122,118 |
| Jun 24, 2026 | $52.95 | $55.09 | $52.94 | $55.05 | +4.36% | 133,747 |
| Jun 23, 2026 | $53.23 | $53.97 | $52.15 | $52.75 | -1.40% | 251,959 |
| Jun 22, 2026 | $53.98 | $54.89 | $53.21 | $53.50 | -0.82% | 112,862 |
| Jun 18, 2026 | $54.21 | $54.78 | $53.35 | $53.94 | +0.28% | 300,361 |
| Jun 17, 2026 | $54.24 | $54.97 | $52.91 | $53.79 | -0.72% | 105,571 |
| Jun 16, 2026 | $54.82 | $55.49 | $53.91 | $54.18 | -0.53% | 117,099 |
| Jun 15, 2026 | $54.77 | $55.28 | $53.97 | $54.47 | -0.02% | 120,127 |
| Jun 12, 2026 | $53.67 | $54.72 | $53.44 | $54.48 | +2.50% | 109,771 |
| Jun 11, 2026 | $52.41 | $53.18 | $51.89 | $53.15 | +2.84% | 241,972 |
| Jun 10, 2026 | $52.88 | $53.31 | $51.68 | $51.68 | -1.37% | 184,726 |
| Jun 9, 2026 | $52.13 | $53.29 | $51.79 | $52.40 | +1.89% | 169,150 |
| Jun 8, 2026 | $51.38 | $52.06 | $50.29 | $51.43 | +0.29% | 221,075 |
| Jun 5, 2026 | $51.56 | $51.92 | $50.90 | $51.28 | -0.52% | 85,266 |
| Jun 4, 2026 | $52.06 | $52.06 | $50.96 | $51.55 | -0.12% | 84,832 |
| Jun 3, 2026 | $52.05 | $52.20 | $51.33 | $51.61 | -1.26% | 82,443 |
| Jun 2, 2026 | $52.60 | $53.71 | $51.37 | $52.27 | -0.74% | 89,241 |
| Jun 1, 2026 | $52.36 | $52.66 | $51.47 | $52.66 | -0.36% | 110,750 |
| May 29, 2026 | $53.87 | $54.16 | $52.83 | $52.85 | -1.86% | 123,126 |
| May 28, 2026 | $53.45 | $54.33 | $53.22 | $53.85 | +0.39% | 82,489 |
| May 27, 2026 | $53.75 | $54.46 | $53.35 | $53.64 | +0.83% | 92,226 |
| May 26, 2026 | $52.55 | $53.70 | $52.55 | $53.20 | +2.17% | 88,419 |
| May 22, 2026 | $51.71 | $52.09 | $51.43 | $52.07 | +1.30% | 104,592 |
| May 21, 2026 | $50.38 | $51.64 | $49.35 | $51.40 | +1.32% | 126,896 |
| May 20, 2026 | $49.19 | $50.73 | $49.00 | $50.73 | +2.48% | 114,883 |
| May 19, 2026 | $49.57 | $50.09 | $48.74 | $49.50 | -0.60% | 122,729 |
| May 18, 2026 | $49.18 | $50.27 | $48.73 | $49.80 | +1.24% | 116,332 |
| May 15, 2026 | $50.20 | $50.44 | $48.94 | $49.19 | -2.54% | 120,277 |
| May 14, 2026 | $51.17 | $51.21 | $50.27 | $50.47 | -0.28% | 77,011 |
| May 13, 2026 | $51.08 | $51.21 | $50.28 | $50.61 | -0.96% | 133,062 |
| May 12, 2026 | $51.86 | $51.86 | $50.68 | $51.10 | -1.58% | 153,018 |
| May 11, 2026 | $52.85 | $53.29 | $51.87 | $51.92 | -1.91% | 121,092 |
| May 8, 2026 | $52.29 | $53.01 | $51.28 | $52.93 | +1.98% | 103,398 |
| May 7, 2026 | $53.52 | $53.54 | $51.87 | $51.90 | -1.87% | 115,976 |
| May 6, 2026 | $53.03 | $53.26 | $51.01 | $52.89 | +1.15% | 114,834 |
| May 5, 2026 | $51.00 | $52.38 | $50.67 | $52.29 | +2.95% | 142,631 |
| May 4, 2026 | $51.11 | $51.11 | $49.35 | $50.79 | -1.55% | 179,713 |
| May 1, 2026 | $50.35 | $52.11 | $48.55 | $51.59 | +3.12% | 214,266 |
| Apr 30, 2026 | $48.99 | $50.23 | $48.83 | $50.03 | +2.25% | 508,290 |
| Apr 29, 2026 | $49.14 | $50.40 | $48.33 | $48.93 | -0.81% | 196,001 |
| Apr 28, 2026 | $50.67 | $51.99 | $48.52 | $49.33 | -6.32% | 175,763 |
| Apr 27, 2026 | $52.06 | $52.74 | $51.76 | $52.66 | +1.15% | 190,942 |
| Apr 24, 2026 | $51.37 | $52.55 | $50.93 | $52.06 | +0.56% | 139,731 |
| Apr 23, 2026 | $51.10 | $51.89 | $50.90 | $51.77 | +1.43% | 83,542 |
| Apr 22, 2026 | $51.71 | $52.06 | $51.03 | $51.04 | -0.41% | 91,836 |
| Apr 21, 2026 | $51.66 | $52.20 | $50.60 | $51.25 | -0.60% | 114,264 |
| Apr 20, 2026 | $51.28 | $51.76 | $51.16 | $51.56 | +0.27% | 77,320 |
| Apr 17, 2026 | $51.04 | $52.47 | $51.04 | $51.42 | +1.24% | 160,444 |
| Apr 16, 2026 | $50.27 | $51.20 | $49.95 | $50.79 | +1.16% | 249,903 |
| Apr 15, 2026 | $51.48 | $51.49 | $50.02 | $50.21 | -3.03% | 159,462 |
| Apr 14, 2026 | $52.35 | $52.39 | $51.53 | $51.78 | -1.16% | 93,053 |
| Apr 13, 2026 | $52.52 | $52.54 | $51.28 | $52.39 | -0.08% | 107,752 |
| Apr 10, 2026 | $52.07 | $52.73 | $51.92 | $52.43 | +1.06% | 107,635 |
| Apr 9, 2026 | $51.06 | $52.25 | $50.99 | $51.88 | +0.64% | 110,792 |
| Apr 8, 2026 | $50.99 | $51.75 | $50.71 | $51.55 | +4.31% | 197,738 |
| Apr 7, 2026 | $49.39 | $49.64 | $48.50 | $49.42 | +0.06% | 136,330 |
| Apr 6, 2026 | $49.49 | $50.00 | $48.73 | $49.39 | -1.16% | 134,590 |
| Apr 2, 2026 | $49.62 | $50.27 | $49.16 | $49.97 | -0.08% | 131,956 |
| Apr 1, 2026 | $49.66 | $50.58 | $49.52 | $50.01 | +0.06% | 135,415 |
| Mar 31, 2026 | $50.49 | $50.69 | $49.50 | $49.98 | +0.38% | 138,705 |
| Mar 30, 2026 | $50.00 | $50.43 | $49.50 | $49.79 | +0.61% | 126,291 |
| Mar 27, 2026 | $49.62 | $50.10 | $49.03 | $49.49 | -1.10% | 110,717 |
| Mar 26, 2026 | $49.88 | $50.74 | $49.72 | $50.04 | -0.46% | 121,362 |
| Mar 25, 2026 | $49.57 | $50.33 | $48.60 | $50.27 | +4.06% | 136,643 |
| Mar 24, 2026 | $46.53 | $48.71 | $46.38 | $48.31 | +2.63% | 197,956 |
| Mar 23, 2026 | $46.12 | $47.52 | $45.65 | $47.07 | +4.97% | 190,051 |
| Mar 20, 2026 | $45.36 | $45.44 | $44.16 | $44.84 | -1.12% | 560,179 |
| Mar 19, 2026 | $44.79 | $45.56 | $44.15 | $45.35 | +0.11% | 200,319 |
| Mar 18, 2026 | $46.32 | $46.53 | $44.99 | $45.30 | -3.31% | 192,611 |
| Mar 17, 2026 | $47.43 | $47.78 | $46.65 | $46.85 | -0.23% | 182,878 |
| Mar 16, 2026 | $47.38 | $48.10 | $46.47 | $46.96 | +0.26% | 125,003 |
| Mar 13, 2026 | $47.51 | $47.69 | $46.41 | $46.84 | -0.23% | 94,881 |
| Mar 12, 2026 | $45.99 | $47.02 | $45.97 | $46.95 | +0.66% | 125,908 |
| Mar 11, 2026 | $47.03 | $47.10 | $46.30 | $46.64 | -1.14% | 89,933 |
| Mar 10, 2026 | $47.89 | $48.47 | $46.97 | $47.18 | -1.67% | 128,996 |
| Mar 9, 2026 | $47.01 | $48.36 | $46.35 | $47.98 | -0.04% | 117,467 |
| Mar 6, 2026 | $47.96 | $48.49 | $47.40 | $48.00 | -1.72% | 137,873 |
| Mar 5, 2026 | $49.52 | $49.92 | $48.36 | $48.84 | -1.95% | 157,952 |
| Mar 4, 2026 | $49.71 | $49.93 | $49.30 | $49.81 | +0.81% | 117,422 |
| Mar 3, 2026 | $48.86 | $49.83 | $48.14 | $49.41 | -2.18% | 168,846 |
| Mar 2, 2026 | $49.60 | $51.71 | $49.24 | $50.51 | -0.75% | 150,890 |
| Feb 27, 2026 | $50.49 | $51.43 | $50.04 | $50.89 | -0.86% | 177,857 |
| Feb 26, 2026 | $50.79 | $52.07 | $50.53 | $51.33 | +1.56% | 214,920 |
| Feb 25, 2026 | $52.18 | $54.04 | $49.23 | $50.54 | -3.75% | 299,055 |
| Feb 24, 2026 | $53.65 | $55.13 | $51.92 | $52.51 | -1.91% | 279,813 |
| Feb 23, 2026 | $60.98 | $60.98 | $52.57 | $53.53 | -20.38% | 399,068 |
| Feb 20, 2026 | $66.25 | $67.69 | $65.69 | $67.23 | +1.42% | 210,265 |
| Feb 19, 2026 | $65.81 | $66.35 | $64.86 | $66.29 | +0.27% | 125,154 |
| Feb 18, 2026 | $66.65 | $67.52 | $65.90 | $66.11 | -0.53% | 144,149 |
| Feb 17, 2026 | $66.93 | $67.20 | $65.59 | $66.46 | -0.48% | 195,004 |
| Feb 13, 2026 | $66.60 | $67.03 | $66.07 | $66.78 | +0.42% | 130,283 |
| Feb 12, 2026 | $66.60 | $68.00 | $65.19 | $66.50 | +0.65% | 165,691 |
| Feb 11, 2026 | $65.08 | $66.21 | $64.90 | $66.07 | +2.13% | 139,057 |
| Feb 10, 2026 | $63.38 | $65.08 | $62.75 | $64.69 | +2.50% | 128,635 |
| Feb 9, 2026 | $62.75 | $63.40 | $62.16 | $63.11 | +0.61% | 90,874 |
| Feb 6, 2026 | $61.71 | $63.81 | $61.71 | $62.73 | +1.62% | 241,321 |
| Feb 5, 2026 | $63.43 | $63.43 | $61.21 | $61.73 | -2.89% | 198,781 |
| Feb 4, 2026 | $59.98 | $63.59 | $59.66 | $63.57 | +7.15% | 311,968 |
| Feb 3, 2026 | $58.54 | $60.00 | $58.46 | $59.33 | +1.18% | 168,297 |
| Feb 2, 2026 | $57.51 | $59.00 | $56.97 | $58.64 | +1.79% | 140,137 |
| Jan 30, 2026 | $56.30 | $58.01 | $56.30 | $57.61 | +1.07% | 193,978 |
| Jan 29, 2026 | $56.26 | $57.52 | $55.70 | $57.00 | +1.57% | 176,683 |
| Jan 28, 2026 | $56.39 | $56.56 | $55.45 | $56.12 | -0.04% | 244,764 |
| Jan 27, 2026 | $55.65 | $56.29 | $55.39 | $56.14 | +0.79% | 227,073 |
| Jan 26, 2026 | $56.12 | $56.18 | $55.01 | $55.70 | -0.48% | 259,694 |
| Jan 23, 2026 | $56.41 | $57.13 | $55.66 | $55.97 | +2.32% | 171,634 |
| Jan 22, 2026 | $53.28 | $54.75 | $53.28 | $54.70 | +2.65% | 158,118 |
| Jan 21, 2026 | $51.36 | $53.40 | $51.36 | $53.29 | +4.29% | 235,959 |
| Jan 20, 2026 | $50.57 | $51.22 | $50.37 | $51.10 | -0.93% | 147,097 |
| Jan 16, 2026 | $51.53 | $51.94 | $50.52 | $51.58 | -0.64% | 206,164 |
| Jan 15, 2026 | $51.19 | $52.61 | $51.02 | $51.91 | +1.39% | 260,635 |
| Jan 14, 2026 | $51.30 | $51.95 | $51.16 | $51.20 | +0.08% | 216,465 |
| Jan 13, 2026 | $52.16 | $52.24 | $51.16 | $51.16 | -1.48% | 215,480 |
| Jan 12, 2026 | $51.31 | $52.85 | $51.13 | $51.93 | +1.54% | 424,711 |
| Jan 9, 2026 | $50.49 | $51.51 | $49.99 | $51.14 | +1.23% | 350,642 |
| Jan 8, 2026 | $49.59 | $51.30 | $49.59 | $50.52 | +0.98% | 254,149 |
| Jan 7, 2026 | $49.46 | $50.08 | $48.78 | $50.03 | +1.48% | 130,333 |
| Jan 6, 2026 | $47.29 | $49.70 | $47.29 | $49.30 | +3.59% | 149,743 |
| Jan 5, 2026 | $47.00 | $48.36 | $46.98 | $47.59 | +0.91% | 127,823 |
| Jan 2, 2026 | $47.40 | $47.57 | $46.94 | $47.16 | -0.42% | 114,199 |
| Dec 31, 2025 | $47.37 | $47.53 | $46.88 | $47.36 | -0.02% | 108,752 |
| Dec 30, 2025 | $47.22 | $47.77 | $46.75 | $47.37 | +0.34% | 108,807 |
| Dec 29, 2025 | $46.97 | $47.32 | $46.70 | $47.21 | +0.30% | 119,705 |
| Dec 26, 2025 | $47.01 | $47.28 | $46.76 | $47.07 | -0.04% | 76,724 |
| Dec 24, 2025 | $46.93 | $47.20 | $46.68 | $47.09 | +1.14% | 47,145 |
| Dec 23, 2025 | $47.31 | $47.99 | $46.55 | $46.56 | -1.69% | 99,477 |
| Dec 22, 2025 | $47.41 | $48.65 | $47.23 | $47.36 | -0.38% | 137,951 |
| Dec 19, 2025 | $48.52 | $48.70 | $47.45 | $47.54 | -2.78% | 415,288 |
| Dec 18, 2025 | $48.81 | $49.49 | $48.55 | $48.90 | +0.33% | 141,004 |
| Dec 17, 2025 | $48.31 | $49.31 | $48.31 | $48.74 | +0.68% | 178,137 |
| Dec 16, 2025 | $48.29 | $48.78 | $47.69 | $48.41 | +0.44% | 187,773 |
| Dec 15, 2025 | $48.63 | $48.82 | $47.69 | $48.20 | +0.44% | 215,811 |
| Dec 12, 2025 | $48.53 | $48.53 | $47.73 | $47.99 | -0.37% | 235,778 |
| Dec 11, 2025 | $46.92 | $48.83 | $46.92 | $48.17 | +2.71% | 139,652 |
| Dec 10, 2025 | $45.38 | $47.23 | $45.38 | $46.90 | +3.30% | 326,849 |
| Dec 9, 2025 | $44.53 | $45.81 | $44.53 | $45.40 | +1.77% | 120,823 |
| Dec 8, 2025 | $45.29 | $45.75 | $44.61 | $44.61 | -1.22% | 141,416 |
| Dec 5, 2025 | $44.81 | $45.89 | $44.74 | $45.16 | +0.33% | 126,559 |
| Dec 4, 2025 | $45.50 | $45.98 | $44.92 | $45.01 | -1.94% | 155,138 |
| Dec 3, 2025 | $45.87 | $46.41 | $45.50 | $45.90 | +1.01% | 160,329 |
| Dec 2, 2025 | $45.40 | $45.88 | $44.42 | $45.44 | +0.58% | 112,619 |
| Dec 1, 2025 | $45.11 | $45.83 | $44.84 | $45.18 | -0.33% | 169,128 |
| Nov 28, 2025 | $45.31 | $45.69 | $44.96 | $45.33 | -0.18% | 59,207 |
| Nov 26, 2025 | $45.13 | $46.19 | $45.13 | $45.41 | -0.07% | 275,834 |
| Nov 25, 2025 | $44.37 | $45.92 | $44.37 | $45.44 | +3.37% | 164,824 |
| Nov 24, 2025 | $43.78 | $44.02 | $43.00 | $43.96 | -0.39% | 202,655 |
| Nov 21, 2025 | $43.06 | $44.63 | $42.60 | $44.13 | +3.47% | 161,377 |
| Nov 20, 2025 | $42.58 | $43.16 | $42.36 | $42.65 | +0.64% | 132,249 |
| Nov 19, 2025 | $42.72 | $43.03 | $42.28 | $42.38 | -1.28% | 170,716 |
| Nov 18, 2025 | $42.93 | $43.11 | $42.14 | $42.93 | +0.59% | 160,754 |
| Nov 17, 2025 | $44.18 | $44.18 | $42.56 | $42.68 | -3.37% | 181,108 |
| Nov 14, 2025 | $43.94 | $44.31 | $43.20 | $44.17 | -0.94% | 128,879 |
| Nov 13, 2025 | $43.67 | $44.92 | $43.63 | $44.59 | +1.99% | 194,740 |
| Nov 12, 2025 | $44.52 | $45.35 | $43.60 | $43.72 | -1.69% | 179,853 |
| Nov 11, 2025 | $44.15 | $44.83 | $43.99 | $44.47 | +1.14% | 178,842 |
| Nov 10, 2025 | $43.78 | $44.15 | $43.13 | $43.97 | +1.50% | 135,999 |
| Nov 7, 2025 | $42.98 | $43.71 | $42.93 | $43.32 | +1.29% | 176,118 |
| Nov 6, 2025 | $43.81 | $44.25 | $42.68 | $42.77 | -2.57% | 197,535 |
| Nov 5, 2025 | $42.49 | $43.99 | $42.15 | $43.90 | +3.76% | 214,177 |
| Nov 4, 2025 | $42.25 | $42.73 | $41.82 | $42.31 | -0.52% | 210,077 |
| Nov 3, 2025 | $43.01 | $43.14 | $42.06 | $42.53 | – | 295,120 |
Seasonality
SCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -2.3% | -0.7% | -1.5% | 3.1% | 0.5% | 4.5% | -2.8% | -3.1% | 1.2% | 2.2% | 0.4% |
| Months up | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 21.6% | -11.7% | -1.0% | 0.1% | 5.6% | 6.2% | 15.1% | -2.4% | 0.3% | 11.6% | -4.6% | |
| 2025 | -2.0% | -2.6% | -10.3% | -8.1% | 8.1% | 0.5% | -7.0% | -0.7% | -4.7% | -9.1% | 5.5% | 4.5% |
| 2024 | -5.6% | 0.3% | 0.9% | -7.8% | 5.5% | -3.7% | 0.8% | -7.8% | -0.5% | -6.4% | 6.8% | -15.9% |
| 2023 | 3.2% | -5.2% | -0.7% | -10.5% | 0.1% | 3.9% | 0.3% | -8.5% | -14.1% | -0.2% | 10.9% | 14.5% |
| 2022 | -11.4% | -5.9% | -4.3% | 3.3% | 10.1% | -9.6% | 10.7% | -6.8% | -10.1% | 11.5% | 7.2% | -4.6% |
| 2021 | -5.6% | 7.1% | 5.6% | 2.8% | 3.3% | -10.7% | -1.9% | -0.1% | -3.9% | 6.3% | -5.8% | 10.3% |
| 2020 | -3.7% | -11.0% | 1.0% | 7.8% | 2.1% | -0.1% | 12.5% | 5.8% | -5.5% | 6.8% | 0.0% | 2.7% |
| 2019 | 18.8% | 7.0% | -6.7% | 5.7% | -8.0% | 8.3% | 7.9% | -3.5% | 1.8% | 0.7% | -0.6% | 5.7% |
| 2018 | -0.7% | 2.1% | 4.1% | -15.5% | 3.7% | 7.3% | 12.3% | 2.1% | -2.5% | -5.1% | -1.8% | -8.4% |
| 2017 | -4.1% | -3.2% | 4.5% | 7.6% | 0.0% | 3.0% | -5.7% | -5.6% | 8.1% | -4.5% | 4.4% | -5.0% |
See a number that looks wrong?