PUBLIC RESEARCH DOSSIER
SCL · NYSE史提宾
Manufacturing · Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics完成交易日收盘US$68.66-2.33%行情日期 2026-11-03 · 非实时
公开资料页汇总史提宾（SCL）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
SCLUS$68.66
查看图表数据
| 日期 | SCL |
|---|---|
| 2025-10-31 | 42.32 |
| 2025-11-03 | 41.52 |
| 2025-11-04 | 41.31 |
| 2025-11-05 | 42.86 |
| 2025-11-06 | 41.76 |
| 2025-11-07 | 42.3 |
| 2025-11-10 | 42.93 |
| 2025-11-11 | 43.42 |
| 2025-11-12 | 42.69 |
| 2025-11-13 | 43.54 |
| 2025-11-14 | 43.13 |
| 2025-11-17 | 41.67 |
| 2025-11-18 | 41.91 |
| 2025-11-19 | 41.38 |
| 2025-11-20 | 41.64 |
| 2025-11-21 | 43.09 |
| 2025-11-24 | 42.92 |
| 2025-11-25 | 44.37 |
| 2025-11-26 | 44.34 |
| 2025-11-28 | 44.64 |
| 2025-12-01 | 44.5 |
| 2025-12-02 | 44.75 |
| 2025-12-03 | 45.2 |
| 2025-12-04 | 44.33 |
| 2025-12-05 | 44.48 |
| 2025-12-08 | 43.93 |
| 2025-12-09 | 44.71 |
| 2025-12-10 | 46.19 |
| 2025-12-11 | 47.44 |
| 2025-12-12 | 47.26 |
| 2025-12-15 | 47.47 |
| 2025-12-16 | 47.68 |
| 2025-12-17 | 48 |
| 2025-12-18 | 48.16 |
| 2025-12-19 | 46.82 |
| 2025-12-22 | 46.64 |
| 2025-12-23 | 45.85 |
| 2025-12-24 | 46.38 |
| 2025-12-26 | 46.36 |
| 2025-12-29 | 46.49 |
| 2025-12-30 | 46.65 |
| 2025-12-31 | 46.64 |
| 2026-01-02 | 46.45 |
| 2026-01-05 | 46.87 |
| 2026-01-06 | 48.55 |
| 2026-01-07 | 49.27 |
| 2026-01-08 | 49.75 |
| 2026-01-09 | 50.37 |
| 2026-01-12 | 51.14 |
| 2026-01-13 | 50.39 |
| 2026-01-14 | 50.42 |
| 2026-01-15 | 51.12 |
| 2026-01-16 | 50.8 |
| 2026-01-20 | 50.33 |
| 2026-01-21 | 52.48 |
| 2026-01-22 | 53.87 |
| 2026-01-23 | 55.12 |
| 2026-01-26 | 54.86 |
| 2026-01-27 | 55.29 |
| 2026-01-28 | 55.27 |
| 2026-01-29 | 56.14 |
| 2026-01-30 | 56.74 |
| 2026-02-02 | 57.75 |
| 2026-02-03 | 58.43 |
| 2026-02-04 | 62.61 |
| 2026-02-05 | 60.79 |
| 2026-02-06 | 61.78 |
| 2026-02-09 | 62.15 |
| 2026-02-10 | 63.71 |
| 2026-02-11 | 65.07 |
| 2026-02-12 | 65.49 |
| 2026-02-13 | 65.77 |
| 2026-02-17 | 65.45 |
| 2026-02-18 | 65.11 |
| 2026-02-19 | 65.29 |
| 2026-02-20 | 66.21 |
| 2026-02-23 | 52.72 |
| 2026-02-24 | 51.71 |
| 2026-02-25 | 49.77 |
| 2026-02-26 | 50.55 |
| 2026-02-27 | 50.12 |
| 2026-03-02 | 50.13 |
| 2026-03-03 | 49.04 |
| 2026-03-04 | 49.44 |
| 2026-03-05 | 48.48 |
| 2026-03-06 | 47.64 |
| 2026-03-09 | 47.62 |
| 2026-03-10 | 46.83 |
| 2026-03-11 | 46.29 |
| 2026-03-12 | 46.6 |
| 2026-03-13 | 46.49 |
| 2026-03-16 | 46.61 |
| 2026-03-17 | 46.5 |
| 2026-03-18 | 44.96 |
| 2026-03-19 | 45.01 |
| 2026-03-20 | 44.51 |
| 2026-03-23 | 46.72 |
| 2026-03-24 | 47.95 |
| 2026-03-25 | 49.9 |
| 2026-03-26 | 49.67 |
| 2026-03-27 | 49.12 |
| 2026-03-30 | 49.42 |
| 2026-03-31 | 49.61 |
| 2026-04-01 | 49.64 |
| 2026-04-02 | 49.6 |
| 2026-04-06 | 49.02 |
| 2026-04-07 | 49.05 |
| 2026-04-08 | 51.17 |
| 2026-04-09 | 51.49 |
| 2026-04-10 | 52.04 |
| 2026-04-13 | 52 |
| 2026-04-14 | 51.39 |
| 2026-04-15 | 49.84 |
| 2026-04-16 | 50.41 |
| 2026-04-17 | 51.04 |
| 2026-04-20 | 51.18 |
| 2026-04-21 | 50.87 |
| 2026-04-22 | 50.66 |
| 2026-04-23 | 51.38 |
| 2026-04-24 | 51.67 |
| 2026-04-27 | 52.27 |
| 2026-04-28 | 48.96 |
| 2026-04-29 | 48.57 |
| 2026-04-30 | 49.66 |
| 2026-05-01 | 51.21 |
| 2026-05-04 | 50.41 |
| 2026-05-05 | 51.9 |
| 2026-05-06 | 52.5 |
| 2026-05-07 | 51.51 |
| 2026-05-08 | 52.54 |
| 2026-05-11 | 51.53 |
| 2026-05-12 | 50.72 |
| 2026-05-13 | 50.23 |
| 2026-05-14 | 50.09 |
| 2026-05-15 | 48.82 |
| 2026-05-18 | 49.43 |
| 2026-05-19 | 49.13 |
| 2026-05-20 | 50.35 |
| 2026-05-21 | 51.02 |
| 2026-05-22 | 51.68 |
| 2026-05-26 | 52.8 |
| 2026-05-27 | 53.24 |
| 2026-05-28 | 53.45 |
| 2026-05-29 | 52.46 |
| 2026-06-01 | 52.66 |
| 2026-06-02 | 52.27 |
| 2026-06-03 | 51.61 |
| 2026-06-04 | 51.55 |
| 2026-06-05 | 51.28 |
| 2026-06-08 | 51.43 |
| 2026-06-09 | 52.4 |
| 2026-06-10 | 51.68 |
| 2026-06-11 | 53.15 |
| 2026-06-12 | 54.48 |
| 2026-06-15 | 54.47 |
| 2026-06-16 | 54.18 |
| 2026-06-17 | 53.79 |
| 2026-06-18 | 53.94 |
| 2026-06-22 | 53.5 |
| 2026-06-23 | 52.75 |
| 2026-06-24 | 55.05 |
| 2026-06-25 | 55.44 |
| 2026-06-26 | 55.71 |
| 2026-06-29 | 54.65 |
| 2026-06-30 | 55.72 |
| 2026-07-01 | 55.81 |
| 2026-07-02 | 56.75 |
| 2026-07-06 | 56.85 |
| 2026-07-07 | 56.51 |
| 2026-07-08 | 55.29 |
| 2026-07-09 | 56.46 |
| 2026-07-10 | 56.57 |
| 2026-07-13 | 56.8 |
| 2026-07-14 | 56.9 |
| 2026-07-15 | 58.64 |
| 2026-07-16 | 59.24 |
| 2026-07-17 | 58.63 |
| 2026-07-20 | 57.71 |
| 2026-07-21 | 58.6 |
| 2026-07-22 | 58.94 |
| 2026-07-23 | 57.6 |
| 2026-07-24 | 57.57 |
| 2026-07-27 | 57.54 |
| 2026-07-28 | 58.01 |
| 2026-07-29 | 66.14 |
| 2026-07-30 | 65.07 |
| 2026-07-31 | 64.14 |
| 2026-08-03 | 63.41 |
| 2026-08-04 | 64.03 |
| 2026-08-05 | 64.26 |
| 2026-08-06 | 63.96 |
| 2026-08-07 | 65.15 |
| 2026-08-10 | 64.86 |
| 2026-08-11 | 65.05 |
| 2026-08-12 | 64.94 |
| 2026-08-13 | 65.28 |
| 2026-08-14 | 65.17 |
| 2026-08-17 | 64.72 |
| 2026-08-18 | 63.43 |
| 2026-08-19 | 63.88 |
| 2026-08-20 | 63.67 |
| 2026-08-21 | 63.63 |
| 2026-08-24 | 61.76 |
| 2026-08-25 | 61.64 |
| 2026-08-26 | 62.27 |
| 2026-08-27 | 62.41 |
| 2026-08-28 | 62.25 |
| 2026-08-31 | 62.21 |
| 2026-09-01 | 61.45 |
| 2026-09-02 | 62.16 |
| 2026-09-03 | 62.38 |
| 2026-09-04 | 63.42 |
| 2026-09-08 | 62.22 |
| 2026-09-09 | 61.8 |
| 2026-09-10 | 61.66 |
| 2026-09-11 | 61.57 |
| 2026-09-14 | 61.11 |
| 2026-09-15 | 61.58 |
| 2026-09-16 | 61.76 |
| 2026-09-17 | 62.87 |
| 2026-09-18 | 61.88 |
| 2026-09-21 | 61.81 |
| 2026-09-22 | 64.38 |
| 2026-09-23 | 64.87 |
| 2026-09-24 | 63.82 |
| 2026-09-25 | 64.53 |
| 2026-09-28 | 63.92 |
| 2026-09-29 | 62.19 |
| 2026-09-30 | 62.38 |
| 2026-10-01 | 61.53 |
| 2026-10-02 | 63 |
| 2026-10-05 | 62.74 |
| 2026-10-06 | 62.39 |
| 2026-10-07 | 61.32 |
| 2026-10-08 | 61.04 |
| 2026-10-09 | 61.03 |
| 2026-10-12 | 60.8 |
| 2026-10-13 | 62.01 |
| 2026-10-14 | 62.12 |
| 2026-10-15 | 61.87 |
| 2026-10-16 | 62.03 |
| 2026-10-19 | 62.41 |
| 2026-10-20 | 63.19 |
| 2026-10-21 | 63.9 |
| 2026-10-22 | 64.32 |
| 2026-10-23 | 63.91 |
| 2026-10-26 | 64.77 |
| 2026-10-27 | 65.21 |
| 2026-10-28 | 68.41 |
| 2026-10-29 | 69.99 |
| 2026-10-30 | 69.61 |
| 2026-11-02 | 70.3 |
| 2026-11-03 | 68.66 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收2,332.1百万美元
| 指标 | 2026-08-03 | 2026-06-30 | 2025-12-31 | 2025-08-05 | 2025-06-30 | 2024-12-31 | 2024-07-31 | 2024-06-30 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 2,332.1 | — | — | 2,180.3 | — | — | 2,325.8 |
| 净利润 | — | — | 46.9 | — | — | 50.4 | — | — | 40.2 |
| 自由现金流 | — | — | 25.4 | — | — | 39.3 | — | — | -85.5 |
| 股份数 | 22.7 | — | — | 22.6 | — | — | 22.5 | — | — |
| 债务 | — | 647.4 | — | — | 658 | — | — | 657.1 | — |
| 总资产 | — | 2,392.7 | — | — | 2,416.1 | — | — | 2,348.6 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| CHD丘奇&德怀特 | US$25.8B | +27.7% | 33.3× | -1.2% | +22% |
| ECL艺康 | US$85.5B | +18.8% | 41× | -1.2% | +21.2% |
| UL联合利华(英国) | US$139.6B | -2.1% | — | -10.9% | +24.9% |
| BYAHPark Ha Biological Technology Co., Ltd. | US$6.6M | -98.5% | — | — | — |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。