STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025
Shares 189,072 Value ($000) $8,954 Avg Close $45.80 Range $41.82 - $50.09
Q3 2025
Shares 45,220 Value ($000) $2,157 Avg Close $51.88 Range $46.40 - $60.85
Q2 2025
Shares 4,722 Value ($000) $258 Avg Close $52.81 Range $44.23 - $58.24
Q1 2025
Shares 17,593 Value ($000) $968 Avg Close $61.03 Range $54.31 - $65.90
Q4 2024
Shares 15,350 Value ($000) $993 Avg Close $74.06 Range $63.77 - $82.08
Q3 2024
Shares 36,144 Value ($000) $2,792 Avg Close $79.27 Range $69.78 - $94.77
Q2 2024
Shares 3,600 Value ($000) $302 Avg Close $85.42 Range $80.64 - $90.51
Q3 2023
Shares 26,004 Value ($000) $1,950 Avg Close $87.42 Range $73.12 - $96.97
Q1 2023
Shares 10,310 Value ($000) $1,062 Avg Close $105.02 Range $94.53 - $114.49
Q4 2022
Shares 3,980 Value ($000) $424 Avg Close $104.83 Range $91.64 - $114.97
Q1 2022
Shares 9,411 Value ($000) $930 Avg Close $108.15 Range $95.78 - $126.24
Q2 2021
Shares 2,098 Value ($000) $252 Avg Close $130.91 Range $120.27 - $139.30
Q1 2021
Shares 3,580 Value ($000) $455 Avg Close $123.89 Range $112.58 - $131.72
Q4 2020
Shares 10,286 Value ($000) $1,227 Avg Close $117.73 Range $106.31 - $129.62
Q3 2020
Shares 2,703 Value ($000) $295 Avg Close $109.42 Range $90.59 - $118.82
Q2 2020
Shares 2,118 Value ($000) $206 Avg Close $94.01 Range $82.80 - $103.56
Q1 2019
Shares 5,000 Value ($000) $438 Avg Close $86.75 Range $72.11 - $95.32
Q2 2018
Shares 15,600 Value ($000) $1,217 Avg Close $76.34 Range $68.09 - $89.91
Q1 2018
Shares 52,495 Value ($000) $4,367 Avg Close $79.22 Range $68.75 - $87.44
Q4 2017
Shares 20,034 Value ($000) $1,582 Avg Close $82.11 Range $77.79 - $89.18
Q1 2017
Shares 9,601 Value ($000) $757 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 3,164 Value ($000) $258 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 3,000 Value ($000) $218 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 24,523 Value ($000) $1,460 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 42,311 Value ($000) $2,339 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 60,931 Value ($000) $3,028 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 48,246 Value ($000) $2,008 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 64,806 Value ($000) $3,507 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 61,223 Value ($000) $2,551 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 57,698 Value ($000) $2,313 Avg Close $42.47 Range $36.34 - $46.85
Q3 2014
Shares 36,109 Value ($000) $1,603 Avg Close $48.97 Range $44.22 - $54.14
Q2 2014
Shares 28,422 Value ($000) $1,502 Avg Close $56.15 Range $50.98 - $66.51
Q1 2014
Shares 5,219 Value ($000) $337 Avg Close $62.71 Range $59.17 - $65.49
Q3 2013
Shares 23,641 Value ($000) $1,365 Avg Close $57.91 Range $55.51 - $60.31