STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

BRIDGEWAY CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001107261)

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

Q4 2025

Shares 127,874 Value ($000) $6,056 Avg Close $45.80 Range $41.82 - $50.09

Q3 2025

Shares 120,311 Value ($000) $5,739 Avg Close $51.88 Range $46.40 - $60.85

Q2 2025

Shares 102,105 Value ($000) $5,573 Avg Close $52.81 Range $44.23 - $58.24

Q1 2020

Shares 3,800 Value ($000) $336 Avg Close $95.46 Range $69.33 - $105.87

Q4 2019

Shares 4,800 Value ($000) $492 Avg Close $97.44 Range $92.96 - $102.96

Q3 2019

Shares 4,800 Value ($000) $466 Avg Close $94.89 Range $88.98 - $101.84

Q1 2019

Shares 24,000 Value ($000) $2,100 Avg Close $86.75 Range $72.11 - $95.32

Q4 2018

Shares 24,000 Value ($000) $1,776 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 87,400 Value ($000) $7,605 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 87,400 Value ($000) $6,818 Avg Close $76.34 Range $68.09 - $89.91

Q1 2018

Shares 87,400 Value ($000) $7,270 Avg Close $79.22 Range $68.75 - $87.44

Q4 2017

Shares 107,400 Value ($000) $8,481 Avg Close $82.11 Range $77.79 - $89.18

Q3 2017

Shares 112,700 Value ($000) $9,428 Avg Close $82.22 Range $75.36 - $92.97

Q2 2017

Shares 163,800 Value ($000) $14,274 Avg Close $84.09 Range $75.38 - $90.66

Q1 2017

Shares 147,400 Value ($000) $11,617 Avg Close $78.04 Range $68.51 - $82.93

Q4 2016

Shares 186,075 Value ($000) $15,161 Avg Close $77.15 Range $67.85 - $87.00

Q3 2016

Shares 185,800 Value ($000) $13,500 Avg Close $67.18 Range $56.89 - $73.90

Q2 2016

Shares 186,050 Value ($000) $11,076 Avg Close $58.72 Range $54.00 - $63.32

Q1 2016

Shares 147,650 Value ($000) $8,164 Avg Close $48.10 Range $41.42 - $56.50

Q4 2015

Shares 147,650 Value ($000) $7,337 Avg Close $50.10 Range $40.72 - $54.87

Q3 2015

Shares 147,400 Value ($000) $6,133 Avg Close $46.57 Range $40.49 - $55.67

Q2 2015

Shares 39,400 Value ($000) $2,132 Avg Close $49.34 Range $41.34 - $55.22

Q1 2015

Shares 39,400 Value ($000) $1,641 Avg Close $39.81 Range $37.20 - $41.80

Q2 2013

Shares 10,355 Value ($000) $576 Avg Close $56.48 Range $52.34 - $63.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	127,874	$6,056	$45.80	$41.82 - $50.09
Q3 2025	120,311	$5,739	$51.88	$46.40 - $60.85
Q2 2025	102,105	$5,573	$52.81	$44.23 - $58.24
Q1 2020	3,800	$336	$95.46	$69.33 - $105.87
Q4 2019	4,800	$492	$97.44	$92.96 - $102.96
Q3 2019	4,800	$466	$94.89	$88.98 - $101.84
Q1 2019	24,000	$2,100	$86.75	$72.11 - $95.32
Q4 2018	24,000	$1,776	$81.38	$69.17 - $88.77
Q3 2018	87,400	$7,605	$86.13	$76.91 - $90.96
Q2 2018	87,400	$6,818	$76.34	$68.09 - $89.91
Q1 2018	87,400	$7,270	$79.22	$68.75 - $87.44
Q4 2017	107,400	$8,481	$82.11	$77.79 - $89.18
Q3 2017	112,700	$9,428	$82.22	$75.36 - $92.97
Q2 2017	163,800	$14,274	$84.09	$75.38 - $90.66
Q1 2017	147,400	$11,617	$78.04	$68.51 - $82.93
Q4 2016	186,075	$15,161	$77.15	$67.85 - $87.00
Q3 2016	185,800	$13,500	$67.18	$56.89 - $73.90
Q2 2016	186,050	$11,076	$58.72	$54.00 - $63.32
Q1 2016	147,650	$8,164	$48.10	$41.42 - $56.50
Q4 2015	147,650	$7,337	$50.10	$40.72 - $54.87
Q3 2015	147,400	$6,133	$46.57	$40.49 - $55.67
Q2 2015	39,400	$2,132	$49.34	$41.34 - $55.22
Q1 2015	39,400	$1,641	$39.81	$37.20 - $41.80
Q2 2013	10,355	$576	$56.48	$52.34 - $63.27