STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

OXFORD ASSET MANAGEMENT LLP's Holding History (CIK: 0001438284)

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

Q4 2019

Shares 25,095 Value ($000) $2,571 Avg Close $97.44 Range $92.96 - $102.96

Q3 2019

Shares 22,543 Value ($000) $2,188 Avg Close $94.89 Range $88.98 - $101.84

Q2 2019

Shares 37,856 Value ($000) $3,479 Avg Close $89.22 Range $82.98 - $93.79

Q1 2019

Shares 36,523 Value ($000) $3,196 Avg Close $86.75 Range $72.11 - $95.32

Q4 2018

Shares 48,603 Value ($000) $3,597 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 37,759 Value ($000) $3,295 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 12,378 Value ($000) $972 Avg Close $76.34 Range $68.09 - $89.91

Q3 2017

Shares 5,612 Value ($000) $470 Avg Close $82.22 Range $75.36 - $92.97

Q2 2017

Shares 3,279 Value ($000) $286 Avg Close $84.09 Range $75.38 - $90.66

Q1 2017

Shares 12,219 Value ($000) $963 Avg Close $78.04 Range $68.51 - $82.93

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2019	25,095	$2,571	$97.44	$92.96 - $102.96
Q3 2019	22,543	$2,188	$94.89	$88.98 - $101.84
Q2 2019	37,856	$3,479	$89.22	$82.98 - $93.79
Q1 2019	36,523	$3,196	$86.75	$72.11 - $95.32
Q4 2018	48,603	$3,597	$81.38	$69.17 - $88.77
Q3 2018	37,759	$3,295	$86.13	$76.91 - $90.96
Q2 2018	12,378	$972	$76.34	$68.09 - $89.91
Q3 2017	5,612	$470	$82.22	$75.36 - $92.97
Q2 2017	3,279	$286	$84.09	$75.38 - $90.66
Q1 2017	12,219	$963	$78.04	$68.51 - $82.93