Historical Stock Price
ETFs Holding SCL »    SCL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/15/2019 $93.90 $93.98 $91.62 $92.33 67.10K
08/16/2019 $93.01 $94.89 $91.62 $94.57 59.00K
08/19/2019 $95.69 $96.28 $94.97 $95.40 51.40K
08/20/2019 $95.09 $95.28 $93.34 $94.14 62.10K
08/21/2019 $95.27 $95.70 $94.59 $95.39 57.70K
Stepan is engaged in the production and sale of specialty and intermediate chemicals, which are sold to other manufacturers for use in a variety of end products. Co. has three reportable segments: Surfactants, which are used in a variety of consumer and industrial cleaning compounds as well as in agricultural products, lubricating ingredients, oil field chemicals and other applications; Polymers, which are used primarily in plastics, building materials, refrigeration systems and coatings, adhesives, sealants and elastomers applications; and Specialty Products, which are used in food, flavoring, nutritional supplement and pharmaceutical applications.
SCL historical stock prices picture
Stepan (SCL) has the following price history information. Looking back at SCL historical stock prices for the last five trading days, on August 15, 2019, SCL opened at $93.90, traded as high as $93.98 and as low as $91.62, and closed at $92.33. Trading volume was a total of 67.10K shares. On August 16, 2019, SCL opened at $93.01, traded as high as $94.89 and as low as $91.62, and closed at $94.57. Trading volume was a total of 59.00K shares. On August 19, 2019, SCL opened at $95.69, traded as high as $96.28 and as low as $94.97, and closed at $95.40. Trading volume was a total of 51.40K shares. On August 20, 2019, SCL opened at $95.09, traded as high as $95.28 and as low as $93.34, and closed at $94.14. Trading volume was a total of 62.10K shares. On August 21, 2019, SCL opened at $95.27, traded as high as $95.70 and as low as $94.59, and closed at $95.39. Trading volume was a total of 57.70K shares.

SCL Historical Stock Prices By Date:

SCL historical cagr picture

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: 08/24/2009
End date: 08/21/2019
Start price/share: $24.86
End price/share: $95.39
Starting shares: 402.25
Ending shares: 458.73
Dividends reinvested/share: $6.94
Total return: 337.58%
Average Annual Total Return: 15.91%
Starting investment: $10,000.00
Ending investment: $43,755.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/21/2019
Start price/share: $24.86
End price/share: $95.39
Dividends collected/share: $6.94
Total return: 311.63%
Average Annual Total Return: 15.20%
Starting investment: $10,000.00
Ending investment: $41,148.73
Years: 10.00
Date Close
08/15/2019$92.33
08/16/2019$94.57
08/19/2019$95.40
08/20/2019$94.14
08/21/2019$95.39
SCL is categorized under the Materials sector; below are some other companies in the same sector:

SCOK Historical Stock Prices
SEE Historical Stock Prices
SEI Historical Stock Prices
SFF Historical Stock Prices
SG Historical Stock Prices
SGG Historical Stock Prices
SGH Historical Stock Prices
SGN Historical Stock Prices
SGP Historical Stock Prices
SGR Historical Stock Prices

Also explore: SCL shares outstanding history

SCL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.