STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

SYSTEMATIC FINANCIAL MANAGEMENT LP's Holding History (CIK: 0001085936)

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

Q3 2019
Shares 5,910 Value ($000) $574 Avg Close $94.89 Range $88.98 - $101.84
Q4 2018
Shares 16,260 Value ($000) $1,203 Avg Close $81.38 Range $69.17 - $88.77
Q3 2018
Shares 17,055 Value ($000) $1,484 Avg Close $86.13 Range $76.91 - $90.96
Q2 2018
Shares 19,240 Value ($000) $1,501 Avg Close $76.34 Range $68.09 - $89.91
Q1 2018
Shares 17,115 Value ($000) $1,424 Avg Close $79.22 Range $68.75 - $87.44
Q4 2017
Shares 17,815 Value ($000) $1,407 Avg Close $82.11 Range $77.79 - $89.18
Q3 2017
Shares 19,725 Value ($000) $1,650 Avg Close $82.22 Range $75.36 - $92.97
Q1 2017
Shares 21,525 Value ($000) $1,696 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 23,528 Value ($000) $1,917 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 24,773 Value ($000) $1,800 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 30,583 Value ($000) $1,820 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 27,938 Value ($000) $1,544 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 38,003 Value ($000) $1,888 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 51,898 Value ($000) $2,159 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 46,528 Value ($000) $2,517 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 54,945 Value ($000) $2,289 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 54,165 Value ($000) $2,170 Avg Close $42.47 Range $36.34 - $46.85
Q3 2014
Shares 49,225 Value ($000) $2,184 Avg Close $48.97 Range $44.22 - $54.14
Q2 2014
Shares 32,825 Value ($000) $1,735 Avg Close $56.15 Range $50.98 - $66.51