STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

GUGGENHEIM CAPITAL LLC's Holding History (CIK: 0001283072)

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

Q4 2025

Shares 12,435 Value ($000) $589 Avg Close $45.80 Range $41.82 - $50.09

Q3 2016

Shares 22,555 Value ($000) $1,639 Avg Close $67.18 Range $56.89 - $73.90

Q2 2016

Shares 26,542 Value ($000) $1,580 Avg Close $58.72 Range $54.00 - $63.32

Q1 2016

Shares 27,887 Value ($000) $1,542 Avg Close $48.10 Range $41.42 - $56.50

Q4 2015

Shares 31,057 Value ($000) $1,543 Avg Close $50.10 Range $40.72 - $54.87

Q3 2015

Shares 36,901 Value ($000) $1,535 Avg Close $46.57 Range $40.49 - $55.67

Q2 2015

Shares 39,316 Value ($000) $2,127 Avg Close $49.34 Range $41.34 - $55.22

Q1 2015

Shares 38,178 Value ($000) $1,590 Avg Close $39.81 Range $37.20 - $41.80

Q4 2014

Shares 38,295 Value ($000) $1,535 Avg Close $42.47 Range $36.34 - $46.85

Q3 2014

Shares 9,106 Value ($000) $404 Avg Close $48.97 Range $44.22 - $54.14

Q2 2014

Shares 9,362 Value ($000) $495 Avg Close $56.15 Range $50.98 - $66.51

Q1 2014

Shares 10,167 Value ($000) $656 Avg Close $62.71 Range $59.17 - $65.49

Q4 2013

Shares 10,302 Value ($000) $676 Avg Close $61.02 Range $56.06 - $67.20

Q2 2013

Shares 23,199 Value ($000) $1,290 Avg Close $56.48 Range $52.34 - $63.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,435	$589	$45.80	$41.82 - $50.09
Q3 2016	22,555	$1,639	$67.18	$56.89 - $73.90
Q2 2016	26,542	$1,580	$58.72	$54.00 - $63.32
Q1 2016	27,887	$1,542	$48.10	$41.42 - $56.50
Q4 2015	31,057	$1,543	$50.10	$40.72 - $54.87
Q3 2015	36,901	$1,535	$46.57	$40.49 - $55.67
Q2 2015	39,316	$2,127	$49.34	$41.34 - $55.22
Q1 2015	38,178	$1,590	$39.81	$37.20 - $41.80
Q4 2014	38,295	$1,535	$42.47	$36.34 - $46.85
Q3 2014	9,106	$404	$48.97	$44.22 - $54.14
Q2 2014	9,362	$495	$56.15	$50.98 - $66.51
Q1 2014	10,167	$656	$62.71	$59.17 - $65.49
Q4 2013	10,302	$676	$61.02	$56.06 - $67.20
Q2 2013	23,199	$1,290	$56.48	$52.34 - $63.27