STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

INTECH INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001086318)

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

Q4 2025

Shares 7,943 Value ($000) $376 Avg Close $45.80 Range $41.82 - $50.09

Q3 2025

Shares 15,833 Value ($000) $755 Avg Close $51.88 Range $46.40 - $60.85

Q2 2025

Shares 15,257 Value ($000) $833 Avg Close $52.81 Range $44.23 - $58.24

Q1 2025

Shares 18,105 Value ($000) $997 Avg Close $61.03 Range $54.31 - $65.90

Q4 2024

Shares 12,540 Value ($000) $811 Avg Close $74.06 Range $63.77 - $82.08

Q3 2024

Shares 5,072 Value ($000) $392 Avg Close $79.27 Range $69.78 - $94.77

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,943	$376	$45.80	$41.82 - $50.09
Q3 2025	15,833	$755	$51.88	$46.40 - $60.85
Q2 2025	15,257	$833	$52.81	$44.23 - $58.24
Q1 2025	18,105	$997	$61.03	$54.31 - $65.90
Q4 2024	12,540	$811	$74.06	$63.77 - $82.08
Q3 2024	5,072	$392	$79.27	$69.78 - $94.77