STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q4 2025

Shares 4,740 Value ($000) $224 Avg Close $45.80 Range $41.82 - $50.09

Q2 2021

Shares 2,654 Value ($000) $319 Avg Close $130.91 Range $120.27 - $139.30

Q1 2021

Shares 3,318 Value ($000) $422 Avg Close $123.89 Range $112.58 - $131.72

Q4 2020

Shares 3,546 Value ($000) $423 Avg Close $117.73 Range $106.31 - $129.62

Q3 2020

Shares 1,915 Value ($000) $209 Avg Close $109.42 Range $90.59 - $118.82

Q1 2020

Shares 2,372 Value ($000) $210 Avg Close $95.46 Range $69.33 - $105.87

Q4 2019

Shares 2,024 Value ($000) $207 Avg Close $97.44 Range $92.96 - $102.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,740	$224	$45.80	$41.82 - $50.09
Q2 2021	2,654	$319	$130.91	$120.27 - $139.30
Q1 2021	3,318	$422	$123.89	$112.58 - $131.72
Q4 2020	3,546	$423	$117.73	$106.31 - $129.62
Q3 2020	1,915	$209	$109.42	$90.59 - $118.82
Q1 2020	2,372	$210	$95.46	$69.33 - $105.87
Q4 2019	2,024	$207	$97.44	$92.96 - $102.96