STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

GLOBEFLEX CAPITAL L P's Holding History (CIK: 0000921531)

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

Q1 2018
Shares 4,410 Value ($000) $367 Avg Close $79.22 Range $68.75 - $87.44
Q4 2017
Shares 4,430 Value ($000) $350 Avg Close $82.11 Range $77.79 - $89.18
Q3 2017
Shares 8,363 Value ($000) $700 Avg Close $82.22 Range $75.36 - $92.97
Q2 2017
Shares 8,363 Value ($000) $729 Avg Close $84.09 Range $75.38 - $90.66
Q1 2017
Shares 8,363 Value ($000) $659 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 8,363 Value ($000) $681 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 8,626 Value ($000) $627 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 8,626 Value ($000) $514 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 8,626 Value ($000) $477 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 8,626 Value ($000) $429 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 9,348 Value ($000) $389 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 9,348 Value ($000) $506 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 9,351 Value ($000) $390 Avg Close $39.81 Range $37.20 - $41.80