STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

LSV ASSET MANAGEMENT's Holding History (CIK: 0001050470)

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

Q3 2021

Shares 46,500 Value ($000) $5,251 Avg Close $116.37 Range $109.08 - $123.78

Q2 2021

Shares 46,700 Value ($000) $5,616 Avg Close $130.91 Range $120.27 - $139.30

Q1 2019

Shares 13,977 Value ($000) $1,223 Avg Close $86.75 Range $72.11 - $95.32

Q4 2018

Shares 122,736 Value ($000) $9,082 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 175,592 Value ($000) $15,278 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 192,425 Value ($000) $15,011 Avg Close $76.34 Range $68.09 - $89.91

Q1 2018

Shares 196,525 Value ($000) $16,346 Avg Close $79.22 Range $68.75 - $87.44

Q4 2017

Shares 198,825 Value ($000) $15,701 Avg Close $82.11 Range $77.79 - $89.18

Q3 2017

Shares 364,860 Value ($000) $30,524 Avg Close $82.22 Range $75.36 - $92.97

Q2 2017

Shares 572,563 Value ($000) $49,893 Avg Close $84.09 Range $75.38 - $90.66

Q1 2017

Shares 575,663 Value ($000) $45,367 Avg Close $78.04 Range $68.51 - $82.93

Q4 2016

Shares 595,163 Value ($000) $48,493 Avg Close $77.15 Range $67.85 - $87.00

Q3 2016

Shares 600,174 Value ($000) $43,608 Avg Close $67.18 Range $56.89 - $73.90

Q2 2016

Shares 604,500 Value ($000) $35,985 Avg Close $58.72 Range $54.00 - $63.32

Q1 2016

Shares 588,435 Value ($000) $32,534 Avg Close $48.10 Range $41.42 - $56.50

Q4 2015

Shares 524,823 Value ($000) $26,078 Avg Close $50.10 Range $40.72 - $54.87

Q3 2015

Shares 388,198 Value ($000) $16,152 Avg Close $46.57 Range $40.49 - $55.67

Q2 2015

Shares 302,298 Value ($000) $16,357 Avg Close $49.34 Range $41.34 - $55.22

Q1 2015

Shares 281,498 Value ($000) $11,727 Avg Close $39.81 Range $37.20 - $41.80

Q4 2014

Shares 281,498 Value ($000) $11,282 Avg Close $42.47 Range $36.34 - $46.85

Q3 2014

Shares 223,961 Value ($000) $9,939 Avg Close $48.97 Range $44.22 - $54.14

Q2 2014

Shares 172,061 Value ($000) $9,095 Avg Close $56.15 Range $50.98 - $66.51

Q1 2014

Shares 175,421 Value ($000) $11,325 Avg Close $62.71 Range $59.17 - $65.49

Q4 2013

Shares 244,121 Value ($000) $16,021 Avg Close $61.02 Range $56.06 - $67.20

Q3 2013

Shares 270,879 Value ($000) $15,637 Avg Close $57.91 Range $55.51 - $60.31

Q2 2013

Shares 392,858 Value ($000) $21,846 Avg Close $56.48 Range $52.34 - $63.27

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2021	46,500	$5,251	$116.37	$109.08 - $123.78
Q2 2021	46,700	$5,616	$130.91	$120.27 - $139.30
Q1 2019	13,977	$1,223	$86.75	$72.11 - $95.32
Q4 2018	122,736	$9,082	$81.38	$69.17 - $88.77
Q3 2018	175,592	$15,278	$86.13	$76.91 - $90.96
Q2 2018	192,425	$15,011	$76.34	$68.09 - $89.91
Q1 2018	196,525	$16,346	$79.22	$68.75 - $87.44
Q4 2017	198,825	$15,701	$82.11	$77.79 - $89.18
Q3 2017	364,860	$30,524	$82.22	$75.36 - $92.97
Q2 2017	572,563	$49,893	$84.09	$75.38 - $90.66
Q1 2017	575,663	$45,367	$78.04	$68.51 - $82.93
Q4 2016	595,163	$48,493	$77.15	$67.85 - $87.00
Q3 2016	600,174	$43,608	$67.18	$56.89 - $73.90
Q2 2016	604,500	$35,985	$58.72	$54.00 - $63.32
Q1 2016	588,435	$32,534	$48.10	$41.42 - $56.50
Q4 2015	524,823	$26,078	$50.10	$40.72 - $54.87
Q3 2015	388,198	$16,152	$46.57	$40.49 - $55.67
Q2 2015	302,298	$16,357	$49.34	$41.34 - $55.22
Q1 2015	281,498	$11,727	$39.81	$37.20 - $41.80
Q4 2014	281,498	$11,282	$42.47	$36.34 - $46.85
Q3 2014	223,961	$9,939	$48.97	$44.22 - $54.14
Q2 2014	172,061	$9,095	$56.15	$50.98 - $66.51
Q1 2014	175,421	$11,325	$62.71	$59.17 - $65.49
Q4 2013	244,121	$16,021	$61.02	$56.06 - $67.20
Q3 2013	270,879	$15,637	$57.91	$55.51 - $60.31
Q2 2013	392,858	$21,846	$56.48	$52.34 - $63.27