STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

FMR LLC's Holding History (CIK: 0000315066)

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

Q4 2025

Shares 2,544 Value ($000) $120 Avg Close $45.80 Range $41.82 - $50.09

Q3 2025

Shares 19,845 Value ($000) $947 Avg Close $51.88 Range $46.40 - $60.85

Q2 2025

Shares 22,380 Value ($000) $1,222 Avg Close $52.81 Range $44.23 - $58.24

Q1 2025

Shares 4,852 Value ($000) $267 Avg Close $61.03 Range $54.31 - $65.90

Q4 2024

Shares 3,931 Value ($000) $254 Avg Close $74.06 Range $63.77 - $82.08

Q3 2024

Shares 865 Value ($000) $67 Avg Close $79.27 Range $69.78 - $94.77

Q2 2024

Shares 1,305 Value ($000) $110 Avg Close $85.42 Range $80.64 - $90.51

Q1 2024

Shares 1,340 Value ($000) $121 Avg Close $89.61 Range $85.24 - $95.33

Q4 2023

Shares 1,436 Value ($000) $136 Avg Close $79.87 Range $63.60 - $96.68

Q3 2023

Shares 738 Value ($000) $55 Avg Close $87.42 Range $73.12 - $96.97

Q2 2023

Shares 1,069 Value ($000) $102 Avg Close $95.00 Range $87.11 - $104.43

Q1 2023

Shares 19,791 Value ($000) $2,039 Avg Close $105.02 Range $94.53 - $114.49

Q4 2022

Shares 26,824 Value ($000) $2,856 Avg Close $104.83 Range $91.64 - $114.97

Q3 2022

Shares 26,390 Value ($000) $2,472 Avg Close $104.05 Range $93.41 - $116.72

Q2 2022

Shares 18,444 Value ($000) $1,869 Avg Close $103.38 Range $95.03 - $112.97

Q1 2022

Shares 15,996 Value ($000) $1,580 Avg Close $108.15 Range $95.78 - $126.24

Q4 2021

Shares 169 Value ($000) $21 Avg Close $120.64 Range $111.75 - $129.35

Q3 2021

Shares 171 Value ($000) $19 Avg Close $116.37 Range $109.08 - $123.78

Q2 2021

Shares 33,868 Value ($000) $4,073 Avg Close $130.91 Range $120.27 - $139.30

Q1 2021

Shares 36,769 Value ($000) $4,674 Avg Close $123.89 Range $112.58 - $131.72

Q4 2020

Shares 19,747 Value ($000) $2,356 Avg Close $117.73 Range $106.31 - $129.62

Q3 2020

Shares 19,732 Value ($000) $2,150 Avg Close $109.42 Range $90.59 - $118.82

Q2 2020

Shares 19,781 Value ($000) $1,921 Avg Close $94.01 Range $82.80 - $103.56

Q1 2020

Shares 20,180 Value ($000) $1,785 Avg Close $95.46 Range $69.33 - $105.87

Q4 2019

Shares 395 Value ($000) $41 Avg Close $97.44 Range $92.96 - $102.96

Q3 2019

Shares 367 Value ($000) $36 Avg Close $94.89 Range $88.98 - $101.84

Q2 2019

Shares 355 Value ($000) $33 Avg Close $89.22 Range $82.98 - $93.79

Q1 2019

Shares 341 Value ($000) $30 Avg Close $86.75 Range $72.11 - $95.32

Q4 2018

Shares 118 Value ($000) $8 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 173 Value ($000) $15 Avg Close $86.13 Range $76.91 - $90.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,544	$120	$45.80	$41.82 - $50.09
Q3 2025	19,845	$947	$51.88	$46.40 - $60.85
Q2 2025	22,380	$1,222	$52.81	$44.23 - $58.24
Q1 2025	4,852	$267	$61.03	$54.31 - $65.90
Q4 2024	3,931	$254	$74.06	$63.77 - $82.08
Q3 2024	865	$67	$79.27	$69.78 - $94.77
Q2 2024	1,305	$110	$85.42	$80.64 - $90.51
Q1 2024	1,340	$121	$89.61	$85.24 - $95.33
Q4 2023	1,436	$136	$79.87	$63.60 - $96.68
Q3 2023	738	$55	$87.42	$73.12 - $96.97
Q2 2023	1,069	$102	$95.00	$87.11 - $104.43
Q1 2023	19,791	$2,039	$105.02	$94.53 - $114.49
Q4 2022	26,824	$2,856	$104.83	$91.64 - $114.97
Q3 2022	26,390	$2,472	$104.05	$93.41 - $116.72
Q2 2022	18,444	$1,869	$103.38	$95.03 - $112.97
Q1 2022	15,996	$1,580	$108.15	$95.78 - $126.24
Q4 2021	169	$21	$120.64	$111.75 - $129.35
Q3 2021	171	$19	$116.37	$109.08 - $123.78
Q2 2021	33,868	$4,073	$130.91	$120.27 - $139.30
Q1 2021	36,769	$4,674	$123.89	$112.58 - $131.72
Q4 2020	19,747	$2,356	$117.73	$106.31 - $129.62
Q3 2020	19,732	$2,150	$109.42	$90.59 - $118.82
Q2 2020	19,781	$1,921	$94.01	$82.80 - $103.56
Q1 2020	20,180	$1,785	$95.46	$69.33 - $105.87
Q4 2019	395	$41	$97.44	$92.96 - $102.96
Q3 2019	367	$36	$94.89	$88.98 - $101.84
Q2 2019	355	$33	$89.22	$82.98 - $93.79
Q1 2019	341	$30	$86.75	$72.11 - $95.32
Q4 2018	118	$8	$81.38	$69.17 - $88.77
Q3 2018	173	$15	$86.13	$76.91 - $90.96