STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

KENNEDY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000884589)

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

Q2 2023

Shares 2,096 Value ($000) $200 Avg Close $95.00 Range $87.11 - $104.43

Q1 2023

Shares 2,138 Value ($000) $220 Avg Close $105.02 Range $94.53 - $114.49

Q4 2022

Shares 2,346 Value ($000) $250 Avg Close $104.83 Range $91.64 - $114.97

Q3 2022

Shares 2,478 Value ($000) $232 Avg Close $104.05 Range $93.41 - $116.72

Q2 2022

Shares 2,499 Value ($000) $253 Avg Close $103.38 Range $95.03 - $112.97

Q1 2022

Shares 2,526 Value ($000) $250 Avg Close $108.15 Range $95.78 - $126.24

Q4 2021

Shares 53,207 Value ($000) $6,613 Avg Close $120.64 Range $111.75 - $129.35

Q3 2021

Shares 49,054 Value ($000) $5,540 Avg Close $116.37 Range $109.08 - $123.78

Q2 2021

Shares 50,754 Value ($000) $6,104 Avg Close $130.91 Range $120.27 - $139.30

Q1 2021

Shares 51,566 Value ($000) $6,555 Avg Close $123.89 Range $112.58 - $131.72

Q4 2020

Shares 52,721 Value ($000) $6,291 Avg Close $117.73 Range $106.31 - $129.62

Q3 2020

Shares 54,355 Value ($000) $5,925 Avg Close $109.42 Range $90.59 - $118.82

Q2 2020

Shares 49,856 Value ($000) $4,841 Avg Close $94.01 Range $82.80 - $103.56

Q4 2016

Shares 80,296 Value ($000) $6,543 Avg Close $77.15 Range $67.85 - $87.00

Q3 2016

Shares 27,710 Value ($000) $2,013 Avg Close $67.18 Range $56.89 - $73.90

Q2 2016

Shares 27,999 Value ($000) $1,667 Avg Close $58.72 Range $54.00 - $63.32

Q1 2016

Shares 28,296 Value ($000) $1,564 Avg Close $48.10 Range $41.42 - $56.50

Q4 2015

Shares 27,057 Value ($000) $1,344 Avg Close $50.10 Range $40.72 - $54.87

Q3 2015

Shares 19,451 Value ($000) $809 Avg Close $46.57 Range $40.49 - $55.67

Q2 2015

Shares 62,438 Value ($000) $3,379 Avg Close $49.34 Range $41.34 - $55.22

Q1 2015

Shares 38,409 Value ($000) $1,600 Avg Close $39.81 Range $37.20 - $41.80

Q4 2014

Shares 35,165 Value ($000) $1,409 Avg Close $42.47 Range $36.34 - $46.85

Q3 2014

Shares 36,011 Value ($000) $1,598 Avg Close $48.97 Range $44.22 - $54.14

Q2 2014

Shares 36,701 Value ($000) $1,940 Avg Close $56.15 Range $50.98 - $66.51

Q1 2014

Shares 39,358 Value ($000) $2,541 Avg Close $62.71 Range $59.17 - $65.49

Q4 2013

Shares 9,025 Value ($000) $592 Avg Close $61.02 Range $56.06 - $67.20

Q3 2013

Shares 10,324 Value ($000) $596 Avg Close $57.91 Range $55.51 - $60.31

Q2 2013

Shares 23,396 Value ($000) $1,301 Avg Close $56.48 Range $52.34 - $63.27

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2023	2,096	$200	$95.00	$87.11 - $104.43
Q1 2023	2,138	$220	$105.02	$94.53 - $114.49
Q4 2022	2,346	$250	$104.83	$91.64 - $114.97
Q3 2022	2,478	$232	$104.05	$93.41 - $116.72
Q2 2022	2,499	$253	$103.38	$95.03 - $112.97
Q1 2022	2,526	$250	$108.15	$95.78 - $126.24
Q4 2021	53,207	$6,613	$120.64	$111.75 - $129.35
Q3 2021	49,054	$5,540	$116.37	$109.08 - $123.78
Q2 2021	50,754	$6,104	$130.91	$120.27 - $139.30
Q1 2021	51,566	$6,555	$123.89	$112.58 - $131.72
Q4 2020	52,721	$6,291	$117.73	$106.31 - $129.62
Q3 2020	54,355	$5,925	$109.42	$90.59 - $118.82
Q2 2020	49,856	$4,841	$94.01	$82.80 - $103.56
Q4 2016	80,296	$6,543	$77.15	$67.85 - $87.00
Q3 2016	27,710	$2,013	$67.18	$56.89 - $73.90
Q2 2016	27,999	$1,667	$58.72	$54.00 - $63.32
Q1 2016	28,296	$1,564	$48.10	$41.42 - $56.50
Q4 2015	27,057	$1,344	$50.10	$40.72 - $54.87
Q3 2015	19,451	$809	$46.57	$40.49 - $55.67
Q2 2015	62,438	$3,379	$49.34	$41.34 - $55.22
Q1 2015	38,409	$1,600	$39.81	$37.20 - $41.80
Q4 2014	35,165	$1,409	$42.47	$36.34 - $46.85
Q3 2014	36,011	$1,598	$48.97	$44.22 - $54.14
Q2 2014	36,701	$1,940	$56.15	$50.98 - $66.51
Q1 2014	39,358	$2,541	$62.71	$59.17 - $65.49
Q4 2013	9,025	$592	$61.02	$56.06 - $67.20
Q3 2013	10,324	$596	$57.91	$55.51 - $60.31
Q2 2013	23,396	$1,301	$56.48	$52.34 - $63.27