STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

STEVENS CAPITAL MANAGEMENT LP's Holding History (CIK: 0001134813)

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

Q4 2017
Shares 8,045 Value ($000) $635 Avg Close $82.11 Range $77.79 - $89.18
Q3 2017
Shares 8,313 Value ($000) $695 Avg Close $82.22 Range $75.36 - $92.97
Q2 2017
Shares 6,971 Value ($000) $607 Avg Close $84.09 Range $75.38 - $90.66
Q1 2017
Shares 4,119 Value ($000) $325 Avg Close $78.04 Range $68.51 - $82.93
Q3 2016
Shares 8,088 Value ($000) $588 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 7,652 Value ($000) $456 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 5,965 Value ($000) $330 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 8,137 Value ($000) $404 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 8,704 Value ($000) $362 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 7,200 Value ($000) $390 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 6,529 Value ($000) $272 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 6,670 Value ($000) $267 Avg Close $42.47 Range $36.34 - $46.85
Q3 2014
Shares 5,477 Value ($000) $243 Avg Close $48.97 Range $44.22 - $54.14
Q2 2014
Shares 6,214 Value ($000) $328 Avg Close $56.15 Range $50.98 - $66.51
Q3 2013
Shares 4,738 Value ($000) $274 Avg Close $57.91 Range $55.51 - $60.31