STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

JOHNSON INVESTMENT COUNSEL INC's Holding History (CIK: 0000821197)

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

Q3 2021

Shares 9,060 Value ($000) $1,023 Avg Close $116.37 Range $109.08 - $123.78

Q2 2021

Shares 9,060 Value ($000) $1,090 Avg Close $130.91 Range $120.27 - $139.30

Q1 2021

Shares 9,060 Value ($000) $1,152 Avg Close $123.89 Range $112.58 - $131.72

Q4 2020

Shares 8,980 Value ($000) $1,071 Avg Close $117.73 Range $106.31 - $129.62

Q3 2020

Shares 8,980 Value ($000) $979 Avg Close $109.42 Range $90.59 - $118.82

Q2 2020

Shares 9,240 Value ($000) $897 Avg Close $94.01 Range $82.80 - $103.56

Q1 2020

Shares 9,240 Value ($000) $817 Avg Close $95.46 Range $69.33 - $105.87

Q4 2019

Shares 11,320 Value ($000) $1,160 Avg Close $97.44 Range $92.96 - $102.96

Q3 2019

Shares 11,320 Value ($000) $1,099 Avg Close $94.89 Range $88.98 - $101.84

Q2 2019

Shares 11,320 Value ($000) $1,040 Avg Close $89.22 Range $82.98 - $93.79

Q1 2019

Shares 4,439 Value ($000) $388 Avg Close $86.75 Range $72.11 - $95.32

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2021	9,060	$1,023	$116.37	$109.08 - $123.78
Q2 2021	9,060	$1,090	$130.91	$120.27 - $139.30
Q1 2021	9,060	$1,152	$123.89	$112.58 - $131.72
Q4 2020	8,980	$1,071	$117.73	$106.31 - $129.62
Q3 2020	8,980	$979	$109.42	$90.59 - $118.82
Q2 2020	9,240	$897	$94.01	$82.80 - $103.56
Q1 2020	9,240	$817	$95.46	$69.33 - $105.87
Q4 2019	11,320	$1,160	$97.44	$92.96 - $102.96
Q3 2019	11,320	$1,099	$94.89	$88.98 - $101.84
Q2 2019	11,320	$1,040	$89.22	$82.98 - $93.79
Q1 2019	4,439	$388	$86.75	$72.11 - $95.32