STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

PUBLIC EMPLOYEES RETIREMENT SYSTEM OF OHIO's Holding History (CIK: 0001007280)

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

Q4 2025

Shares 28,917 Value ($000) $1,370 Avg Close $45.80 Range $41.82 - $50.09

Q3 2025

Shares 57,646 Value ($000) $2,750 Avg Close $51.88 Range $46.40 - $60.85

Q2 2025

Shares 46,950 Value ($000) $2,563 Avg Close $52.81 Range $44.23 - $58.24

Q1 2025

Shares 67,646 Value ($000) $3,723 Avg Close $61.03 Range $54.31 - $65.90

Q4 2024

Shares 76,324 Value ($000) $4,938 Avg Close $74.06 Range $63.77 - $82.08

Q3 2024

Shares 72,490 Value ($000) $5,600 Avg Close $79.27 Range $69.78 - $94.77

Q2 2024

Shares 63,277 Value ($000) $5,313 Avg Close $85.42 Range $80.64 - $90.51

Q1 2024

Shares 70,837 Value ($000) $6,378 Avg Close $89.61 Range $85.24 - $95.33

Q4 2023

Shares 78,276 Value ($000) $7,401 Avg Close $79.87 Range $63.60 - $96.68

Q3 2023

Shares 66,634 Value ($000) $4,996 Avg Close $87.42 Range $73.12 - $96.97

Q2 2023

Shares 63,476 Value ($000) $6,066 Avg Close $95.00 Range $87.11 - $104.43

Q1 2023

Shares 60,651 Value ($000) $6,249 Avg Close $105.02 Range $94.53 - $114.49

Q4 2022

Shares 58,036 Value ($000) $6,179 Avg Close $104.83 Range $91.64 - $114.97

Q3 2022

Shares 59,283 Value ($000) $5,553 Avg Close $104.05 Range $93.41 - $116.72

Q2 2022

Shares 67,186 Value ($000) $6,809 Avg Close $103.38 Range $95.03 - $112.97

Q1 2022

Shares 67,151 Value ($000) $6,635 Avg Close $108.15 Range $95.78 - $126.24

Q4 2021

Shares 61,121 Value ($000) $7,597 Avg Close $120.64 Range $111.75 - $129.35

Q3 2021

Shares 61,202 Value ($000) $6,912 Avg Close $116.37 Range $109.08 - $123.78

Q2 2021

Shares 60,335 Value ($000) $7,256 Avg Close $130.91 Range $120.27 - $139.30

Q1 2021

Shares 60,231 Value ($000) $7,656 Avg Close $123.89 Range $112.58 - $131.72

Q4 2020

Shares 49,902 Value ($000) $5,954 Avg Close $117.73 Range $106.31 - $129.62

Q3 2020

Shares 34,515 Value ($000) $3,762 Avg Close $109.42 Range $90.59 - $118.82

Q2 2020

Shares 22,165 Value ($000) $2,152 Avg Close $94.01 Range $82.80 - $103.56

Q1 2020

Shares 23,869 Value ($000) $2,111 Avg Close $95.46 Range $69.33 - $105.87

Q4 2019

Shares 28,925 Value ($000) $2,963 Avg Close $97.44 Range $92.96 - $102.96

Q3 2019

Shares 38,827 Value ($000) $3,769 Avg Close $94.89 Range $88.98 - $101.84

Q2 2019

Shares 38,894 Value ($000) $3,575 Avg Close $89.22 Range $82.98 - $93.79

Q1 2019

Shares 41,697 Value ($000) $3,649 Avg Close $86.75 Range $72.11 - $95.32

Q4 2018

Shares 30,939 Value ($000) $2,289 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 34,165 Value ($000) $2,973 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 33,244 Value ($000) $2,593 Avg Close $76.34 Range $68.09 - $89.91

Q1 2018

Shares 30,500 Value ($000) $2,537 Avg Close $79.22 Range $68.75 - $87.44

Q4 2017

Shares 34,042 Value ($000) $2,688 Avg Close $82.11 Range $77.79 - $89.18

Q3 2017

Shares 33,380 Value ($000) $2,793 Avg Close $82.22 Range $75.36 - $92.97

Q2 2017

Shares 31,996 Value ($000) $2,788 Avg Close $84.09 Range $75.38 - $90.66

Q1 2017

Shares 38,789 Value ($000) $3,057 Avg Close $78.04 Range $68.51 - $82.93

Q4 2016

Shares 38,558 Value ($000) $2,762 Avg Close $77.15 Range $67.85 - $87.00

Q3 2016

Shares 40,236 Value ($000) $2,924 Avg Close $67.18 Range $56.89 - $73.90

Q2 2016

Shares 34,171 Value ($000) $2,034 Avg Close $58.72 Range $54.00 - $63.32

Q1 2016

Shares 32,120 Value ($000) $1,776 Avg Close $48.10 Range $41.42 - $56.50

Q4 2015

Shares 38,164 Value ($000) $1,896 Avg Close $50.10 Range $40.72 - $54.87

Q3 2015

Shares 41,424 Value ($000) $1,724 Avg Close $46.57 Range $40.49 - $55.67

Q2 2015

Shares 28,475 Value ($000) $1,541 Avg Close $49.34 Range $41.34 - $55.22

Q1 2015

Shares 28,210 Value ($000) $1,175 Avg Close $39.81 Range $37.20 - $41.80

Q4 2014

Shares 27,821 Value ($000) $1,115 Avg Close $42.47 Range $36.34 - $46.85

Q3 2014

Shares 27,467 Value ($000) $1,219 Avg Close $48.97 Range $44.22 - $54.14

Q2 2014

Shares 27,898 Value ($000) $1,475 Avg Close $56.15 Range $50.98 - $66.51

Q1 2014

Shares 23,264 Value ($000) $1,502 Avg Close $62.71 Range $59.17 - $65.49

Q4 2013

Shares 23,575 Value ($000) $1,547 Avg Close $61.02 Range $56.06 - $67.20

Q3 2013

Shares 22,280 Value ($000) $1,286 Avg Close $57.91 Range $55.51 - $60.31

Q2 2013

Shares 16,032 Value ($000) $892 Avg Close $56.48 Range $52.34 - $63.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,917	$1,370	$45.80	$41.82 - $50.09
Q3 2025	57,646	$2,750	$51.88	$46.40 - $60.85
Q2 2025	46,950	$2,563	$52.81	$44.23 - $58.24
Q1 2025	67,646	$3,723	$61.03	$54.31 - $65.90
Q4 2024	76,324	$4,938	$74.06	$63.77 - $82.08
Q3 2024	72,490	$5,600	$79.27	$69.78 - $94.77
Q2 2024	63,277	$5,313	$85.42	$80.64 - $90.51
Q1 2024	70,837	$6,378	$89.61	$85.24 - $95.33
Q4 2023	78,276	$7,401	$79.87	$63.60 - $96.68
Q3 2023	66,634	$4,996	$87.42	$73.12 - $96.97
Q2 2023	63,476	$6,066	$95.00	$87.11 - $104.43
Q1 2023	60,651	$6,249	$105.02	$94.53 - $114.49
Q4 2022	58,036	$6,179	$104.83	$91.64 - $114.97
Q3 2022	59,283	$5,553	$104.05	$93.41 - $116.72
Q2 2022	67,186	$6,809	$103.38	$95.03 - $112.97
Q1 2022	67,151	$6,635	$108.15	$95.78 - $126.24
Q4 2021	61,121	$7,597	$120.64	$111.75 - $129.35
Q3 2021	61,202	$6,912	$116.37	$109.08 - $123.78
Q2 2021	60,335	$7,256	$130.91	$120.27 - $139.30
Q1 2021	60,231	$7,656	$123.89	$112.58 - $131.72
Q4 2020	49,902	$5,954	$117.73	$106.31 - $129.62
Q3 2020	34,515	$3,762	$109.42	$90.59 - $118.82
Q2 2020	22,165	$2,152	$94.01	$82.80 - $103.56
Q1 2020	23,869	$2,111	$95.46	$69.33 - $105.87
Q4 2019	28,925	$2,963	$97.44	$92.96 - $102.96
Q3 2019	38,827	$3,769	$94.89	$88.98 - $101.84
Q2 2019	38,894	$3,575	$89.22	$82.98 - $93.79
Q1 2019	41,697	$3,649	$86.75	$72.11 - $95.32
Q4 2018	30,939	$2,289	$81.38	$69.17 - $88.77
Q3 2018	34,165	$2,973	$86.13	$76.91 - $90.96
Q2 2018	33,244	$2,593	$76.34	$68.09 - $89.91
Q1 2018	30,500	$2,537	$79.22	$68.75 - $87.44
Q4 2017	34,042	$2,688	$82.11	$77.79 - $89.18
Q3 2017	33,380	$2,793	$82.22	$75.36 - $92.97
Q2 2017	31,996	$2,788	$84.09	$75.38 - $90.66
Q1 2017	38,789	$3,057	$78.04	$68.51 - $82.93
Q4 2016	38,558	$2,762	$77.15	$67.85 - $87.00
Q3 2016	40,236	$2,924	$67.18	$56.89 - $73.90
Q2 2016	34,171	$2,034	$58.72	$54.00 - $63.32
Q1 2016	32,120	$1,776	$48.10	$41.42 - $56.50
Q4 2015	38,164	$1,896	$50.10	$40.72 - $54.87
Q3 2015	41,424	$1,724	$46.57	$40.49 - $55.67
Q2 2015	28,475	$1,541	$49.34	$41.34 - $55.22
Q1 2015	28,210	$1,175	$39.81	$37.20 - $41.80
Q4 2014	27,821	$1,115	$42.47	$36.34 - $46.85
Q3 2014	27,467	$1,219	$48.97	$44.22 - $54.14
Q2 2014	27,898	$1,475	$56.15	$50.98 - $66.51
Q1 2014	23,264	$1,502	$62.71	$59.17 - $65.49
Q4 2013	23,575	$1,547	$61.02	$56.06 - $67.20
Q3 2013	22,280	$1,286	$57.91	$55.51 - $60.31
Q2 2013	16,032	$892	$56.48	$52.34 - $63.27