STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025
Shares 67,400 Value ($000) $3,192 Avg Close $45.80 Range $41.82 - $50.09
Q3 2025
Shares 17,200 Value ($000) $820 Avg Close $51.88 Range $46.40 - $60.85
Q2 2025
Shares 9,700 Value ($000) $529 Avg Close $52.81 Range $44.23 - $58.24
Q1 2025
Shares 9,500 Value ($000) $523 Avg Close $61.03 Range $54.31 - $65.90
Q4 2024
Shares 13,100 Value ($000) $848 Avg Close $74.06 Range $63.77 - $82.08
Q3 2024
Shares 12,600 Value ($000) $973 Avg Close $79.27 Range $69.78 - $94.77
Q2 2024
Shares 9,200 Value ($000) $772 Avg Close $85.42 Range $80.64 - $90.51
Q1 2024
Shares 12,300 Value ($000) $1,107 Avg Close $89.61 Range $85.24 - $95.33
Q4 2023
Shares 27,300 Value ($000) $2,581 Avg Close $79.87 Range $63.60 - $96.68
Q3 2023
Shares 23,300 Value ($000) $1,747 Avg Close $87.42 Range $73.12 - $96.97
Q2 2023
Shares 13,300 Value ($000) $1,271 Avg Close $95.00 Range $87.11 - $104.43
Q1 2023
Shares 16,600 Value ($000) $1,710 Avg Close $105.02 Range $94.53 - $114.49
Q4 2022
Shares 2,900 Value ($000) $309 Avg Close $104.83 Range $91.64 - $114.97
Q2 2021
Shares 8,164 Value ($000) $982 Avg Close $130.91 Range $120.27 - $139.30
Q1 2021
Shares 14,164 Value ($000) $1,800 Avg Close $123.89 Range $112.58 - $131.72
Q4 2020
Shares 15,964 Value ($000) $1,905 Avg Close $117.73 Range $106.31 - $129.62
Q3 2020
Shares 15,964 Value ($000) $1,740 Avg Close $109.42 Range $90.59 - $118.82
Q2 2020
Shares 25,564 Value ($000) $2,482 Avg Close $94.01 Range $82.80 - $103.56
Q1 2020
Shares 23,564 Value ($000) $2,084 Avg Close $95.46 Range $69.33 - $105.87
Q4 2019
Shares 24,264 Value ($000) $2,486 Avg Close $97.44 Range $92.96 - $102.96
Q3 2019
Shares 24,264 Value ($000) $2,355 Avg Close $94.89 Range $88.98 - $101.84
Q2 2019
Shares 24,464 Value ($000) $2,248 Avg Close $89.22 Range $82.98 - $93.79
Q1 2019
Shares 24,467 Value ($000) $2,141 Avg Close $86.75 Range $72.11 - $95.32
Q4 2018
Shares 23,264 Value ($000) $1,722 Avg Close $81.38 Range $69.17 - $88.77
Q3 2018
Shares 28,864 Value ($000) $2,511 Avg Close $86.13 Range $76.91 - $90.96
Q2 2018
Shares 61,267 Value ($000) $4,779 Avg Close $76.34 Range $68.09 - $89.91
Q1 2018
Shares 69,467 Value ($000) $5,778 Avg Close $79.22 Range $68.75 - $87.44
Q4 2017
Shares 29,567 Value ($000) $2,335 Avg Close $82.11 Range $77.79 - $89.18
Q3 2017
Shares 27,267 Value ($000) $2,281 Avg Close $82.22 Range $75.36 - $92.97
Q2 2017
Shares 43,867 Value ($000) $3,823 Avg Close $84.09 Range $75.38 - $90.66
Q1 2017
Shares 49,267 Value ($000) $3,883 Avg Close $78.04 Range $68.51 - $82.93
Q4 2016
Shares 52,767 Value ($000) $4,299 Avg Close $77.15 Range $67.85 - $87.00
Q3 2016
Shares 51,767 Value ($000) $3,761 Avg Close $67.18 Range $56.89 - $73.90
Q2 2016
Shares 48,967 Value ($000) $2,915 Avg Close $58.72 Range $54.00 - $63.32
Q1 2016
Shares 51,367 Value ($000) $2,840 Avg Close $48.10 Range $41.42 - $56.50
Q4 2015
Shares 64,958 Value ($000) $3,228 Avg Close $50.10 Range $40.72 - $54.87
Q3 2015
Shares 60,267 Value ($000) $2,523 Avg Close $46.57 Range $40.49 - $55.67
Q2 2015
Shares 62,267 Value ($000) $3,369 Avg Close $49.34 Range $41.34 - $55.22
Q1 2015
Shares 58,567 Value ($000) $2,440 Avg Close $39.81 Range $37.20 - $41.80
Q4 2014
Shares 59,667 Value ($000) $2,391 Avg Close $42.47 Range $36.34 - $46.85
Q3 2014
Shares 34,667 Value ($000) $1,539 Avg Close $48.97 Range $44.22 - $54.14
Q2 2014
Shares 10,967 Value ($000) $580 Avg Close $56.15 Range $50.98 - $66.51
Q3 2013
Shares 6,967 Value ($000) $402 Avg Close $57.91 Range $55.51 - $60.31