STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 25,687 Value ($000) $1 Avg Close $45.80 Range $41.82 - $50.09
Q3 2025
Shares 20,622 Value ($000) $1 Avg Close $51.88 Range $46.40 - $60.85
Q2 2025
Shares 19,616 Value ($000) $1 Avg Close $52.81 Range $44.23 - $58.24
Q1 2025
Shares 17,063 Value ($000) $1 Avg Close $61.03 Range $54.31 - $65.90
Q4 2024
Shares 16,398 Value ($000) $1 Avg Close $74.06 Range $63.77 - $82.08
Q3 2024
Shares 14,781 Value ($000) $1 Avg Close $79.27 Range $69.78 - $94.77
Q2 2024
Shares 14,588 Value ($000) $1 Avg Close $85.42 Range $80.64 - $90.51
Q1 2024
Shares 13,878 Value ($000) $1 Avg Close $89.61 Range $85.24 - $95.33
Q4 2023
Shares 13,103 Value ($000) $1 Avg Close $79.87 Range $63.60 - $96.68
Q3 2023
Shares 12,166 Value ($000) $1 Avg Close $87.42 Range $73.12 - $96.97
Q2 2023
Shares 11,640 Value ($000) $1 Avg Close $95.00 Range $87.11 - $104.43
Q1 2023
Shares 11,192 Value ($000) $1 Avg Close $105.02 Range $94.53 - $114.49
Q4 2022
Shares 10,111 Value ($000) $1 Avg Close $104.83 Range $91.64 - $114.97
Q3 2022
Shares 9,881 Value ($000) $926 Avg Close $104.05 Range $93.41 - $116.72
Q2 2022
Shares 13,439 Value ($000) $1,362 Avg Close $103.38 Range $95.03 - $112.97
Q1 2022
Shares 12,826 Value ($000) $1,267 Avg Close $108.15 Range $95.78 - $126.24
Q4 2021
Shares 160,865 Value ($000) $19,994 Avg Close $120.64 Range $111.75 - $129.35
Q3 2021
Shares 172,438 Value ($000) $19,475 Avg Close $116.37 Range $109.08 - $123.78
Q2 2021
Shares 206,117 Value ($000) $24,790 Avg Close $130.91 Range $120.27 - $139.30
Q1 2021
Shares 207,201 Value ($000) $26,337 Avg Close $123.89 Range $112.58 - $131.72
Q4 2020
Shares 209,788 Value ($000) $25,032 Avg Close $117.73 Range $106.31 - $129.62
Q3 2020
Shares 212,521 Value ($000) $23,165 Avg Close $109.42 Range $90.59 - $118.82
Q2 2020
Shares 211,673 Value ($000) $20,553 Avg Close $94.01 Range $82.80 - $103.56
Q1 2020
Shares 216,795 Value ($000) $19,178 Avg Close $95.46 Range $69.33 - $105.87
Q4 2019
Shares 220,899 Value ($000) $22,629 Avg Close $97.44 Range $92.96 - $102.96
Q3 2019
Shares 208,266 Value ($000) $20,214 Avg Close $94.89 Range $88.98 - $101.84
Q2 2019
Shares 199,779 Value ($000) $18,362 Avg Close $89.22 Range $82.98 - $93.79
Q1 2019
Shares 200,801 Value ($000) $17,574 Avg Close $86.75 Range $72.11 - $95.32
Q4 2018
Shares 200,828 Value ($000) $14,861 Avg Close $81.38 Range $69.17 - $88.77
Q3 2018
Shares 200,450 Value ($000) $17,441 Avg Close $86.13 Range $76.91 - $90.96
Q2 2018
Shares 205,024 Value ($000) $15,994 Avg Close $76.34 Range $68.09 - $89.91
Q1 2018
Shares 202,910 Value ($000) $16,878 Avg Close $79.22 Range $68.75 - $87.44
Q4 2017
Shares 201,427 Value ($000) $15,907 Avg Close $82.11 Range $77.79 - $89.18
Q3 2017
Shares 195,059 Value ($000) $16,319 Avg Close $82.22 Range $75.36 - $92.97
Q2 2017
Shares 177,069 Value ($000) $15,430 Avg Close $84.09 Range $75.38 - $90.66
Q1 2017
Shares 167,952 Value ($000) $13,236 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 156,588 Value ($000) $12,759 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 151,488 Value ($000) $11,007 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 137,888 Value ($000) $8,208 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 139,088 Value ($000) $7,690 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 139,688 Value ($000) $6,941 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 133,338 Value ($000) $5,548 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 140,838 Value ($000) $7,621 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 145,638 Value ($000) $6,067 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 163,838 Value ($000) $6,567 Avg Close $42.47 Range $36.34 - $46.85
Q3 2014
Shares 164,038 Value ($000) $7,280 Avg Close $48.97 Range $44.22 - $54.14
Q2 2014
Shares 161,338 Value ($000) $8,528 Avg Close $56.15 Range $50.98 - $66.51
Q1 2014
Shares 156,938 Value ($000) $10,132 Avg Close $62.71 Range $59.17 - $65.49
Q4 2013
Shares 155,638 Value ($000) $10,215 Avg Close $61.02 Range $56.06 - $67.20
Q3 2013
Shares 156,438 Value ($000) $9,031 Avg Close $57.91 Range $55.51 - $60.31
Q2 2013
Shares 156,938 Value ($000) $8,727 Avg Close $56.48 Range $52.34 - $63.27