STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001164833)

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

Q4 2018

Shares 41,095 Value ($000) $3,041 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 48,222 Value ($000) $4,196 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 35,303 Value ($000) $2,754 Avg Close $76.34 Range $68.09 - $89.91

Q1 2018

Shares 4,987 Value ($000) $415 Avg Close $79.22 Range $68.75 - $87.44

Q4 2017

Shares 4,987 Value ($000) $394 Avg Close $82.11 Range $77.79 - $89.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2018	41,095	$3,041	$81.38	$69.17 - $88.77
Q3 2018	48,222	$4,196	$86.13	$76.91 - $90.96
Q2 2018	35,303	$2,754	$76.34	$68.09 - $89.91
Q1 2018	4,987	$415	$79.22	$68.75 - $87.44
Q4 2017	4,987	$394	$82.11	$77.79 - $89.18