STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

ACADIAN ASSET MANAGEMENT LLC's Holding History (CIK: 0000916542)

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

Q4 2025
Shares 4,769 Value ($000) $0 Avg Close $45.80 Range $41.82 - $50.09
Q3 2025
Shares 4,769 Value ($000) $0 Avg Close $51.88 Range $46.40 - $60.85
Q2 2025
Shares 4,769 Value ($000) $0 Avg Close $52.81 Range $44.23 - $58.24
Q1 2025
Shares 4,769 Value ($000) $0 Avg Close $61.03 Range $54.31 - $65.90
Q4 2024
Shares 4,769 Value ($000) $0 Avg Close $74.06 Range $63.77 - $82.08
Q3 2024
Shares 12,368 Value ($000) $1 Avg Close $79.27 Range $69.78 - $94.77
Q2 2024
Shares 4,769 Value ($000) $0 Avg Close $85.42 Range $80.64 - $90.51
Q1 2024
Shares 4,769 Value ($000) $0 Avg Close $89.61 Range $85.24 - $95.33
Q4 2023
Shares 4,769 Value ($000) $0 Avg Close $79.87 Range $63.60 - $96.68
Q3 2023
Shares 4,769 Value ($000) $0 Avg Close $87.42 Range $73.12 - $96.97
Q2 2023
Shares 4,769 Value ($000) $0 Avg Close $95.00 Range $87.11 - $104.43
Q1 2023
Shares 7,326 Value ($000) $1 Avg Close $105.02 Range $94.53 - $114.49
Q4 2022
Shares 54,755 Value ($000) $6 Avg Close $104.83 Range $91.64 - $114.97
Q3 2022
Shares 76,261 Value ($000) $7,131 Avg Close $104.05 Range $93.41 - $116.72
Q2 2022
Shares 93,965 Value ($000) $9,523 Avg Close $103.38 Range $95.03 - $112.97
Q1 2022
Shares 105,844 Value ($000) $10,442 Avg Close $108.15 Range $95.78 - $126.24
Q4 2021
Shares 145,035 Value ($000) $18,002 Avg Close $120.64 Range $111.75 - $129.35
Q3 2021
Shares 153,788 Value ($000) $17,345 Avg Close $116.37 Range $109.08 - $123.78
Q2 2021
Shares 174,334 Value ($000) $20,966 Avg Close $130.91 Range $120.27 - $139.30
Q1 2021
Shares 162,545 Value ($000) $20,662 Avg Close $123.89 Range $112.58 - $131.72
Q4 2020
Shares 123,533 Value ($000) $14,740 Avg Close $117.73 Range $106.31 - $129.62
Q3 2020
Shares 90,237 Value ($000) $9,833 Avg Close $109.42 Range $90.59 - $118.82
Q2 2020
Shares 59,574 Value ($000) $5,782 Avg Close $94.01 Range $82.80 - $103.56
Q1 2020
Shares 36,954 Value ($000) $3,269 Avg Close $95.46 Range $69.33 - $105.87
Q4 2019
Shares 50,393 Value ($000) $5,162 Avg Close $97.44 Range $92.96 - $102.96
Q3 2019
Shares 46,382 Value ($000) $4,502 Avg Close $94.89 Range $88.98 - $101.84
Q2 2019
Shares 36,633 Value ($000) $3,367 Avg Close $89.22 Range $82.98 - $93.79
Q1 2019
Shares 31,359 Value ($000) $2,745 Avg Close $86.75 Range $72.11 - $95.32
Q4 2018
Shares 28,733 Value ($000) $2,126 Avg Close $81.38 Range $69.17 - $88.77
Q3 2018
Shares 33,741 Value ($000) $2,937 Avg Close $86.13 Range $76.91 - $90.96
Q2 2018
Shares 4,926 Value ($000) $384 Avg Close $76.34 Range $68.09 - $89.91
Q1 2018
Shares 9,024 Value ($000) $750 Avg Close $79.22 Range $68.75 - $87.44
Q3 2017
Shares 27,951 Value ($000) $2,338 Avg Close $82.22 Range $75.36 - $92.97
Q2 2017
Shares 113,168 Value ($000) $9,860 Avg Close $84.09 Range $75.38 - $90.66
Q1 2017
Shares 55,713 Value ($000) $4,390 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 133,618 Value ($000) $10,887 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 149,599 Value ($000) $10,869 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 168,262 Value ($000) $10,017 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 239,348 Value ($000) $13,235 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 312,808 Value ($000) $15,545 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 304,450 Value ($000) $12,666 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 127,900 Value ($000) $6,920 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 33,891 Value ($000) $1,411 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 19,991 Value ($000) $801 Avg Close $42.47 Range $36.34 - $46.85