STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

GRACE & WHITE INC /NY's Holding History (CIK: 0000903064)

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

Q4 2025
Shares 129,113 Value ($000) $6,115 Avg Close $45.80 Range $41.82 - $50.09
Q3 2025
Shares 141,913 Value ($000) $6,769 Avg Close $51.88 Range $46.40 - $60.85
Q2 2025
Shares 143,363 Value ($000) $7,825 Avg Close $52.81 Range $44.23 - $58.24
Q1 2025
Shares 135,013 Value ($000) $7,431 Avg Close $61.03 Range $54.31 - $65.90
Q4 2024
Shares 121,147 Value ($000) $7,838 Avg Close $74.06 Range $63.77 - $82.08
Q3 2024
Shares 121,147 Value ($000) $9,359 Avg Close $79.27 Range $69.78 - $94.77
Q2 2024
Shares 122,647 Value ($000) $10,297 Avg Close $85.42 Range $80.64 - $90.51
Q1 2024
Shares 122,647 Value ($000) $11,043 Avg Close $89.61 Range $85.24 - $95.33
Q4 2023
Shares 122,847 Value ($000) $11,615 Avg Close $79.87 Range $63.60 - $96.68
Q3 2023
Shares 97,747 Value ($000) $7,328 Avg Close $87.42 Range $73.12 - $96.97
Q2 2023
Shares 80,397 Value ($000) $7,683 Avg Close $95.00 Range $87.11 - $104.43
Q1 2023
Shares 77,697 Value ($000) $8,005 Avg Close $105.02 Range $94.53 - $114.49
Q4 2022
Shares 77,697 Value ($000) $8,272 Avg Close $104.83 Range $91.64 - $114.97
Q3 2022
Shares 77,397 Value ($000) $7,250 Avg Close $104.05 Range $93.41 - $116.72
Q2 2022
Shares 76,397 Value ($000) $7,743 Avg Close $103.38 Range $95.03 - $112.97
Q1 2022
Shares 76,397 Value ($000) $7,549 Avg Close $108.15 Range $95.78 - $126.24
Q4 2021
Shares 68,897 Value ($000) $8,563 Avg Close $120.64 Range $111.75 - $129.35
Q3 2021
Shares 68,897 Value ($000) $7,781 Avg Close $116.37 Range $109.08 - $123.78
Q2 2021
Shares 68,897 Value ($000) $8,286 Avg Close $130.91 Range $120.27 - $139.30
Q1 2021
Shares 69,397 Value ($000) $8,821 Avg Close $123.89 Range $112.58 - $131.72
Q4 2020
Shares 69,397 Value ($000) $8,280 Avg Close $117.73 Range $106.31 - $129.62
Q3 2020
Shares 69,397 Value ($000) $7,564 Avg Close $109.42 Range $90.59 - $118.82
Q2 2020
Shares 74,548 Value ($000) $7,239 Avg Close $94.01 Range $82.80 - $103.56
Q1 2020
Shares 83,095 Value ($000) $7,351 Avg Close $95.46 Range $69.33 - $105.87
Q4 2019
Shares 100,701 Value ($000) $10,316 Avg Close $97.44 Range $92.96 - $102.96
Q3 2019
Shares 102,401 Value ($000) $9,939 Avg Close $94.89 Range $88.98 - $101.84
Q2 2019
Shares 109,251 Value ($000) $10,041 Avg Close $89.22 Range $82.98 - $93.79
Q1 2019
Shares 109,251 Value ($000) $9,562 Avg Close $86.75 Range $72.11 - $95.32
Q4 2018
Shares 109,816 Value ($000) $8,126 Avg Close $81.38 Range $69.17 - $88.77
Q3 2018
Shares 110,316 Value ($000) $9,599 Avg Close $86.13 Range $76.91 - $90.96
Q2 2018
Shares 110,316 Value ($000) $8,606 Avg Close $76.34 Range $68.09 - $89.91
Q1 2018
Shares 126,936 Value ($000) $10,559 Avg Close $79.22 Range $68.75 - $87.44
Q4 2017
Shares 126,936 Value ($000) $10,024 Avg Close $82.11 Range $77.79 - $89.18
Q3 2017
Shares 126,936 Value ($000) $10,619 Avg Close $82.22 Range $75.36 - $92.97
Q2 2017
Shares 127,086 Value ($000) $11,074 Avg Close $84.09 Range $75.38 - $90.66
Q1 2017
Shares 137,886 Value ($000) $10,867 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 142,686 Value ($000) $11,626 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 153,286 Value ($000) $11,138 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 161,756 Value ($000) $9,629 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 168,158 Value ($000) $9,297 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 169,058 Value ($000) $8,400 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 174,058 Value ($000) $7,243 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 173,058 Value ($000) $9,364 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 174,058 Value ($000) $7,251 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 172,258 Value ($000) $6,904 Avg Close $42.47 Range $36.34 - $46.85
Q3 2014
Shares 133,582 Value ($000) $5,928 Avg Close $48.97 Range $44.22 - $54.14
Q2 2014
Shares 98,466 Value ($000) $5,205 Avg Close $56.15 Range $50.98 - $66.51
Q1 2014
Shares 98,466 Value ($000) $6,357 Avg Close $62.71 Range $59.17 - $65.49
Q4 2013
Shares 98,466 Value ($000) $6,462 Avg Close $61.02 Range $56.06 - $67.20
Q3 2013
Shares 102,666 Value ($000) $5,927 Avg Close $57.91 Range $55.51 - $60.31
Q2 2013
Shares 102,666 Value ($000) $5,709 Avg Close $56.48 Range $52.34 - $63.27