STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

STRS OHIO's Holding History (CIK: 0000820478)

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

Q3 2024

Shares 1,000 Value ($000) $77 Avg Close $79.27 Range $69.78 - $94.77

Q2 2024

Shares 1,000 Value ($000) $84 Avg Close $85.42 Range $80.64 - $90.51

Q2 2021

Shares 1,900 Value ($000) $228 Avg Close $130.91 Range $120.27 - $139.30

Q1 2021

Shares 10,200 Value ($000) $1,296 Avg Close $123.89 Range $112.58 - $131.72

Q4 2020

Shares 10,200 Value ($000) $1,217 Avg Close $117.73 Range $106.31 - $129.62

Q3 2020

Shares 9,400 Value ($000) $1,024 Avg Close $109.42 Range $90.59 - $118.82

Q2 2020

Shares 9,600 Value ($000) $932 Avg Close $94.01 Range $82.80 - $103.56

Q1 2020

Shares 8,800 Value ($000) $778 Avg Close $95.46 Range $69.33 - $105.87

Q4 2019

Shares 10,900 Value ($000) $1,116 Avg Close $97.44 Range $92.96 - $102.96

Q3 2019

Shares 10,900 Value ($000) $1,057 Avg Close $94.89 Range $88.98 - $101.84

Q2 2019

Shares 11,200 Value ($000) $1,029 Avg Close $89.22 Range $82.98 - $93.79

Q1 2019

Shares 11,400 Value ($000) $997 Avg Close $86.75 Range $72.11 - $95.32

Q4 2018

Shares 12,100 Value ($000) $895 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 12,400 Value ($000) $1,078 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 14,200 Value ($000) $1,107 Avg Close $76.34 Range $68.09 - $89.91

Q1 2018

Shares 12,900 Value ($000) $1,073 Avg Close $79.22 Range $68.75 - $87.44

Q4 2017

Shares 13,200 Value ($000) $1,042 Avg Close $82.11 Range $77.79 - $89.18

Q3 2017

Shares 12,300 Value ($000) $1,029 Avg Close $82.22 Range $75.36 - $92.97

Q2 2017

Shares 12,300 Value ($000) $1,071 Avg Close $84.09 Range $75.38 - $90.66

Q1 2017

Shares 12,800 Value ($000) $1,008 Avg Close $78.04 Range $68.51 - $82.93

Q4 2016

Shares 13,000 Value ($000) $1,059 Avg Close $77.15 Range $67.85 - $87.00

Q3 2016

Shares 13,900 Value ($000) $1,009 Avg Close $67.18 Range $56.89 - $73.90

Q2 2016

Shares 15,500 Value ($000) $922 Avg Close $58.72 Range $54.00 - $63.32

Q1 2016

Shares 15,700 Value ($000) $868 Avg Close $48.10 Range $41.42 - $56.50

Q4 2015

Shares 17,000 Value ($000) $844 Avg Close $50.10 Range $40.72 - $54.87

Q3 2015

Shares 19,300 Value ($000) $803 Avg Close $46.57 Range $40.49 - $55.67

Q2 2015

Shares 17,500 Value ($000) $946 Avg Close $49.34 Range $41.34 - $55.22

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2024	1,000	$77	$79.27	$69.78 - $94.77
Q2 2024	1,000	$84	$85.42	$80.64 - $90.51
Q2 2021	1,900	$228	$130.91	$120.27 - $139.30
Q1 2021	10,200	$1,296	$123.89	$112.58 - $131.72
Q4 2020	10,200	$1,217	$117.73	$106.31 - $129.62
Q3 2020	9,400	$1,024	$109.42	$90.59 - $118.82
Q2 2020	9,600	$932	$94.01	$82.80 - $103.56
Q1 2020	8,800	$778	$95.46	$69.33 - $105.87
Q4 2019	10,900	$1,116	$97.44	$92.96 - $102.96
Q3 2019	10,900	$1,057	$94.89	$88.98 - $101.84
Q2 2019	11,200	$1,029	$89.22	$82.98 - $93.79
Q1 2019	11,400	$997	$86.75	$72.11 - $95.32
Q4 2018	12,100	$895	$81.38	$69.17 - $88.77
Q3 2018	12,400	$1,078	$86.13	$76.91 - $90.96
Q2 2018	14,200	$1,107	$76.34	$68.09 - $89.91
Q1 2018	12,900	$1,073	$79.22	$68.75 - $87.44
Q4 2017	13,200	$1,042	$82.11	$77.79 - $89.18
Q3 2017	12,300	$1,029	$82.22	$75.36 - $92.97
Q2 2017	12,300	$1,071	$84.09	$75.38 - $90.66
Q1 2017	12,800	$1,008	$78.04	$68.51 - $82.93
Q4 2016	13,000	$1,059	$77.15	$67.85 - $87.00
Q3 2016	13,900	$1,009	$67.18	$56.89 - $73.90
Q2 2016	15,500	$922	$58.72	$54.00 - $63.32
Q1 2016	15,700	$868	$48.10	$41.42 - $56.50
Q4 2015	17,000	$844	$50.10	$40.72 - $54.87
Q3 2015	19,300	$803	$46.57	$40.49 - $55.67
Q2 2015	17,500	$946	$49.34	$41.34 - $55.22