STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025
Shares 87,508 Value ($000) $4,144 Avg Close $45.80 Range $41.82 - $50.09
Q3 2025
Shares 70,349 Value ($000) $3,356 Avg Close $51.88 Range $46.40 - $60.85
Q2 2025
Shares 68,467 Value ($000) $3,737 Avg Close $52.81 Range $44.23 - $58.24
Q1 2025
Shares 61,432 Value ($000) $3,381 Avg Close $61.03 Range $54.31 - $65.90
Q4 2024
Shares 62,149 Value ($000) $4,021 Avg Close $74.06 Range $63.77 - $82.08
Q3 2024
Shares 43,627 Value ($000) $3,370 Avg Close $79.27 Range $69.78 - $94.77
Q2 2024
Shares 8,880 Value ($000) $746 Avg Close $85.42 Range $80.64 - $90.51
Q1 2024
Shares 8,881 Value ($000) $800 Avg Close $89.61 Range $85.24 - $95.33
Q4 2023
Shares 8,887 Value ($000) $840 Avg Close $79.87 Range $63.60 - $96.68
Q3 2023
Shares 8,825 Value ($000) $662 Avg Close $87.42 Range $73.12 - $96.97
Q2 2023
Shares 8,870 Value ($000) $848 Avg Close $95.00 Range $87.11 - $104.43
Q1 2023
Shares 11,285 Value ($000) $1,163 Avg Close $105.02 Range $94.53 - $114.49
Q4 2022
Shares 15,584 Value ($000) $1,659 Avg Close $104.83 Range $91.64 - $114.97
Q3 2022
Shares 15,596 Value ($000) $1,461 Avg Close $104.05 Range $93.41 - $116.72
Q2 2022
Shares 15,546 Value ($000) $1,576 Avg Close $103.38 Range $95.03 - $112.97
Q1 2022
Shares 15,596 Value ($000) $1,541 Avg Close $108.15 Range $95.78 - $126.24
Q4 2021
Shares 15,581 Value ($000) $1,937 Avg Close $120.64 Range $111.75 - $129.35
Q3 2021
Shares 15,539 Value ($000) $1,755 Avg Close $116.37 Range $109.08 - $123.78
Q2 2021
Shares 18,679 Value ($000) $2,247 Avg Close $130.91 Range $120.27 - $139.30
Q1 2021
Shares 19,900 Value ($000) $2,529 Avg Close $123.89 Range $112.58 - $131.72
Q4 2020
Shares 19,900 Value ($000) $2,374 Avg Close $117.73 Range $106.31 - $129.62
Q3 2020
Shares 23,516 Value ($000) $2,563 Avg Close $109.42 Range $90.59 - $118.82
Q2 2020
Shares 22,266 Value ($000) $2,162 Avg Close $94.01 Range $82.80 - $103.56
Q1 2020
Shares 18,500 Value ($000) $1,637 Avg Close $95.46 Range $69.33 - $105.87
Q4 2019
Shares 18,400 Value ($000) $1,885 Avg Close $97.44 Range $92.96 - $102.96
Q3 2019
Shares 22,200 Value ($000) $2,155 Avg Close $94.89 Range $88.98 - $101.84
Q2 2019
Shares 30,166 Value ($000) $2,773 Avg Close $89.22 Range $82.98 - $93.79
Q1 2019
Shares 27,533 Value ($000) $2,410 Avg Close $86.75 Range $72.11 - $95.32
Q4 2018
Shares 26,848 Value ($000) $1,987 Avg Close $81.38 Range $69.17 - $88.77
Q3 2018
Shares 32,570 Value ($000) $2,834 Avg Close $86.13 Range $76.91 - $90.96
Q2 2018
Shares 35,510 Value ($000) $2,770 Avg Close $76.34 Range $68.09 - $89.91
Q1 2018
Shares 32,157 Value ($000) $2,675 Avg Close $79.22 Range $68.75 - $87.44
Q4 2017
Shares 32,157 Value ($000) $2,539 Avg Close $82.11 Range $77.79 - $89.18
Q3 2017
Shares 30,178 Value ($000) $2,525 Avg Close $82.22 Range $75.36 - $92.97
Q2 2017
Shares 29,679 Value ($000) $2,586 Avg Close $84.09 Range $75.38 - $90.66
Q1 2017
Shares 29,930 Value ($000) $2,359 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 32,374 Value ($000) $2,638 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 32,374 Value ($000) $2,352 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 30,674 Value ($000) $1,826 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 27,378 Value ($000) $1,514 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 30,073 Value ($000) $1,494 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 46,875 Value ($000) $1,950 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 79,368 Value ($000) $4,295 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 108,008 Value ($000) $4,500 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 38,622 Value ($000) $1,548 Avg Close $42.47 Range $36.34 - $46.85
Q3 2014
Shares 38,622 Value ($000) $1,714 Avg Close $48.97 Range $44.22 - $54.14
Q2 2014
Shares 43,322 Value ($000) $2,290 Avg Close $56.15 Range $50.98 - $66.51
Q1 2014
Shares 41,322 Value ($000) $2,668 Avg Close $62.71 Range $59.17 - $65.49
Q4 2013
Shares 41,322 Value ($000) $2,712 Avg Close $61.02 Range $56.06 - $67.20
Q3 2013
Shares 41,322 Value ($000) $2,386 Avg Close $57.91 Range $55.51 - $60.31
Q2 2013
Shares 41,322 Value ($000) $2,298 Avg Close $56.48 Range $52.34 - $63.27