STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

DEAN INVESTMENT ASSOCIATES, LLC's Holding History (CIK: 0000846797)

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

Q4 2025

Shares 42,852 Value ($000) $2,029 Avg Close $45.80 Range $41.82 - $50.09

Q3 2025

Shares 35,635 Value ($000) $1,700 Avg Close $51.88 Range $46.40 - $60.85

Q2 2025

Shares 45,274 Value ($000) $2,471 Avg Close $52.81 Range $44.23 - $58.24

Q1 2025

Shares 20,935 Value ($000) $1,152 Avg Close $61.03 Range $54.31 - $65.90

Q4 2024

Shares 12,409 Value ($000) $803 Avg Close $74.06 Range $63.77 - $82.08

Q3 2024

Shares 13,584 Value ($000) $1,049 Avg Close $79.27 Range $69.78 - $94.77

Q2 2024

Shares 23,434 Value ($000) $1,968 Avg Close $85.42 Range $80.64 - $90.51

Q1 2024

Shares 43,166 Value ($000) $3,887 Avg Close $89.61 Range $85.24 - $95.33

Q4 2023

Shares 39,584 Value ($000) $3,743 Avg Close $79.87 Range $63.60 - $96.68

Q3 2023

Shares 36,771 Value ($000) $2,757 Avg Close $87.42 Range $73.12 - $96.97

Q2 2023

Shares 34,897 Value ($000) $3,335 Avg Close $95.00 Range $87.11 - $104.43

Q1 2023

Shares 33,998 Value ($000) $3,503 Avg Close $105.02 Range $94.53 - $114.49

Q4 2022

Shares 18,161 Value ($000) $1,933 Avg Close $104.83 Range $91.64 - $114.97

Q3 2022

Shares 13,043 Value ($000) $1,222 Avg Close $104.05 Range $93.41 - $116.72

Q2 2022

Shares 10,311 Value ($000) $1,045 Avg Close $103.38 Range $95.03 - $112.97

Q1 2022

Shares 8,702 Value ($000) $860 Avg Close $108.15 Range $95.78 - $126.24

Q4 2021

Shares 8,750 Value ($000) $1,088 Avg Close $120.64 Range $111.75 - $129.35

Q3 2021

Shares 8,427 Value ($000) $952 Avg Close $116.37 Range $109.08 - $123.78

Q4 2018

Shares 30,460 Value ($000) $2,254 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 31,485 Value ($000) $2,740 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 81,980 Value ($000) $6,395 Avg Close $76.34 Range $68.09 - $89.91

Q1 2018

Shares 74,915 Value ($000) $6,231 Avg Close $79.22 Range $68.75 - $87.44

Q2 2014

Shares 18,578 Value ($000) $982 Avg Close $56.15 Range $50.98 - $66.51

Q1 2014

Shares 44,618 Value ($000) $2,881 Avg Close $62.71 Range $59.17 - $65.49

Q4 2013

Shares 33,033 Value ($000) $2,168 Avg Close $61.02 Range $56.06 - $67.20

Q3 2013

Shares 33,160 Value ($000) $1,914 Avg Close $57.91 Range $55.51 - $60.31

Q2 2013

Shares 30,265 Value ($000) $1,683 Avg Close $56.48 Range $52.34 - $63.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,852	$2,029	$45.80	$41.82 - $50.09
Q3 2025	35,635	$1,700	$51.88	$46.40 - $60.85
Q2 2025	45,274	$2,471	$52.81	$44.23 - $58.24
Q1 2025	20,935	$1,152	$61.03	$54.31 - $65.90
Q4 2024	12,409	$803	$74.06	$63.77 - $82.08
Q3 2024	13,584	$1,049	$79.27	$69.78 - $94.77
Q2 2024	23,434	$1,968	$85.42	$80.64 - $90.51
Q1 2024	43,166	$3,887	$89.61	$85.24 - $95.33
Q4 2023	39,584	$3,743	$79.87	$63.60 - $96.68
Q3 2023	36,771	$2,757	$87.42	$73.12 - $96.97
Q2 2023	34,897	$3,335	$95.00	$87.11 - $104.43
Q1 2023	33,998	$3,503	$105.02	$94.53 - $114.49
Q4 2022	18,161	$1,933	$104.83	$91.64 - $114.97
Q3 2022	13,043	$1,222	$104.05	$93.41 - $116.72
Q2 2022	10,311	$1,045	$103.38	$95.03 - $112.97
Q1 2022	8,702	$860	$108.15	$95.78 - $126.24
Q4 2021	8,750	$1,088	$120.64	$111.75 - $129.35
Q3 2021	8,427	$952	$116.37	$109.08 - $123.78
Q4 2018	30,460	$2,254	$81.38	$69.17 - $88.77
Q3 2018	31,485	$2,740	$86.13	$76.91 - $90.96
Q2 2018	81,980	$6,395	$76.34	$68.09 - $89.91
Q1 2018	74,915	$6,231	$79.22	$68.75 - $87.44
Q2 2014	18,578	$982	$56.15	$50.98 - $66.51
Q1 2014	44,618	$2,881	$62.71	$59.17 - $65.49
Q4 2013	33,033	$2,168	$61.02	$56.06 - $67.20
Q3 2013	33,160	$1,914	$57.91	$55.51 - $60.31
Q2 2013	30,265	$1,683	$56.48	$52.34 - $63.27