STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

Wellington Shields Capital Management, LLC's Holding History (CIK: 0001506071)

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

Q4 2025

Shares 9,500 Value ($000) $450 Avg Close $45.80 Range $41.82 - $50.09

Q3 2025

Shares 9,500 Value ($000) $453 Avg Close $51.88 Range $46.40 - $60.85

Q2 2025

Shares 9,500 Value ($000) $519 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 9,500 Value ($000) $615 Avg Close $74.06 Range $63.77 - $82.08

Q3 2024

Shares 9,500 Value ($000) $734 Avg Close $79.27 Range $69.78 - $94.77

Q2 2024

Shares 14,500 Value ($000) $1,217 Avg Close $85.42 Range $80.64 - $90.51

Q1 2024

Shares 14,500 Value ($000) $1,306 Avg Close $89.61 Range $85.24 - $95.33

Q4 2023

Shares 14,500 Value ($000) $1,371 Avg Close $79.87 Range $63.60 - $96.68

Q3 2023

Shares 14,500 Value ($000) $1,087 Avg Close $87.42 Range $73.12 - $96.97

Q2 2023

Shares 14,500 Value ($000) $1,386 Avg Close $95.00 Range $87.11 - $104.43

Q1 2023

Shares 14,500 Value ($000) $1,494 Avg Close $105.02 Range $94.53 - $114.49

Q4 2022

Shares 14,500 Value ($000) $1,544 Avg Close $104.83 Range $91.64 - $114.97

Q3 2022

Shares 14,500 Value ($000) $1,358 Avg Close $104.05 Range $93.41 - $116.72

Q2 2022

Shares 14,500 Value ($000) $1,470 Avg Close $103.38 Range $95.03 - $112.97

Q1 2022

Shares 14,500 Value ($000) $1,433 Avg Close $108.15 Range $95.78 - $126.24

Q4 2021

Shares 14,500 Value ($000) $1,802 Avg Close $120.64 Range $111.75 - $129.35

Q3 2021

Shares 24,501 Value ($000) $2,767 Avg Close $116.37 Range $109.08 - $123.78

Q2 2021

Shares 24,500 Value ($000) $2,947 Avg Close $130.91 Range $120.27 - $139.30

Q1 2021

Shares 24,500 Value ($000) $3,114 Avg Close $123.89 Range $112.58 - $131.72

Q4 2020

Shares 24,500 Value ($000) $2,923 Avg Close $117.73 Range $106.31 - $129.62

Q3 2020

Shares 24,500 Value ($000) $2,670 Avg Close $109.42 Range $90.59 - $118.82

Q2 2020

Shares 24,500 Value ($000) $2,379 Avg Close $94.01 Range $82.80 - $103.56

Q1 2020

Shares 24,500 Value ($000) $2,167 Avg Close $95.46 Range $69.33 - $105.87

Q4 2019

Shares 24,500 Value ($000) $2,510 Avg Close $97.44 Range $92.96 - $102.96

Q3 2019

Shares 24,500 Value ($000) $2,378 Avg Close $94.89 Range $88.98 - $101.84

Q2 2019

Shares 24,500 Value ($000) $2,252 Avg Close $89.22 Range $82.98 - $93.79

Q1 2019

Shares 24,500 Value ($000) $2,144 Avg Close $86.75 Range $72.11 - $95.32

Q4 2018

Shares 29,500 Value ($000) $2,183 Avg Close $81.38 Range $69.17 - $88.77

Q3 2018

Shares 29,500 Value ($000) $2,567 Avg Close $86.13 Range $76.91 - $90.96

Q2 2018

Shares 29,900 Value ($000) $2,332 Avg Close $76.34 Range $68.09 - $89.91

Q1 2018

Shares 29,900 Value ($000) $2,487 Avg Close $79.22 Range $68.75 - $87.44

Q4 2017

Shares 29,900 Value ($000) $2,361 Avg Close $82.11 Range $77.79 - $89.18

Q3 2017

Shares 29,900 Value ($000) $2,501 Avg Close $82.22 Range $75.36 - $92.97

Q2 2017

Shares 29,900 Value ($000) $2,605 Avg Close $84.09 Range $75.38 - $90.66

Q1 2017

Shares 29,900 Value ($000) $2,356 Avg Close $78.04 Range $68.51 - $82.93

Q4 2016

Shares 30,400 Value ($000) $2,477 Avg Close $77.15 Range $67.85 - $87.00

Q3 2016

Shares 30,500 Value ($000) $2,216 Avg Close $67.18 Range $56.89 - $73.90

Q2 2016

Shares 30,700 Value ($000) $1,828 Avg Close $58.72 Range $54.00 - $63.32

Q1 2016

Shares 30,800 Value ($000) $1,703 Avg Close $48.10 Range $41.42 - $56.50

Q4 2015

Shares 30,800 Value ($000) $1,530 Avg Close $50.10 Range $40.72 - $54.87

Q3 2015

Shares 30,800 Value ($000) $1,282 Avg Close $46.57 Range $40.49 - $55.67

Q2 2015

Shares 30,800 Value ($000) $1,667 Avg Close $49.34 Range $41.34 - $55.22

Q1 2015

Shares 30,800 Value ($000) $1,283 Avg Close $39.81 Range $37.20 - $41.80

Q4 2014

Shares 30,800 Value ($000) $1,234 Avg Close $42.47 Range $36.34 - $46.85

Q3 2014

Shares 30,800 Value ($000) $1,367 Avg Close $48.97 Range $44.22 - $54.14

Q2 2014

Shares 30,800 Value ($000) $1,628 Avg Close $56.15 Range $50.98 - $66.51

Q1 2014

Shares 34,200 Value ($000) $2,208 Avg Close $62.71 Range $59.17 - $65.49

Q4 2013

Shares 34,354 Value ($000) $2,255 Avg Close $61.02 Range $56.06 - $67.20

Q3 2013

Shares 34,553 Value ($000) $1,995 Avg Close $57.91 Range $55.51 - $60.31

Q2 2013

Shares 44,433 Value ($000) $2,471 Avg Close $56.48 Range $52.34 - $63.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,500	$450	$45.80	$41.82 - $50.09
Q3 2025	9,500	$453	$51.88	$46.40 - $60.85
Q2 2025	9,500	$519	$52.81	$44.23 - $58.24
Q1 2025	9,500	$523	$61.03	$54.31 - $65.90
Q4 2024	9,500	$615	$74.06	$63.77 - $82.08
Q3 2024	9,500	$734	$79.27	$69.78 - $94.77
Q2 2024	14,500	$1,217	$85.42	$80.64 - $90.51
Q1 2024	14,500	$1,306	$89.61	$85.24 - $95.33
Q4 2023	14,500	$1,371	$79.87	$63.60 - $96.68
Q3 2023	14,500	$1,087	$87.42	$73.12 - $96.97
Q2 2023	14,500	$1,386	$95.00	$87.11 - $104.43
Q1 2023	14,500	$1,494	$105.02	$94.53 - $114.49
Q4 2022	14,500	$1,544	$104.83	$91.64 - $114.97
Q3 2022	14,500	$1,358	$104.05	$93.41 - $116.72
Q2 2022	14,500	$1,470	$103.38	$95.03 - $112.97
Q1 2022	14,500	$1,433	$108.15	$95.78 - $126.24
Q4 2021	14,500	$1,802	$120.64	$111.75 - $129.35
Q3 2021	24,501	$2,767	$116.37	$109.08 - $123.78
Q2 2021	24,500	$2,947	$130.91	$120.27 - $139.30
Q1 2021	24,500	$3,114	$123.89	$112.58 - $131.72
Q4 2020	24,500	$2,923	$117.73	$106.31 - $129.62
Q3 2020	24,500	$2,670	$109.42	$90.59 - $118.82
Q2 2020	24,500	$2,379	$94.01	$82.80 - $103.56
Q1 2020	24,500	$2,167	$95.46	$69.33 - $105.87
Q4 2019	24,500	$2,510	$97.44	$92.96 - $102.96
Q3 2019	24,500	$2,378	$94.89	$88.98 - $101.84
Q2 2019	24,500	$2,252	$89.22	$82.98 - $93.79
Q1 2019	24,500	$2,144	$86.75	$72.11 - $95.32
Q4 2018	29,500	$2,183	$81.38	$69.17 - $88.77
Q3 2018	29,500	$2,567	$86.13	$76.91 - $90.96
Q2 2018	29,900	$2,332	$76.34	$68.09 - $89.91
Q1 2018	29,900	$2,487	$79.22	$68.75 - $87.44
Q4 2017	29,900	$2,361	$82.11	$77.79 - $89.18
Q3 2017	29,900	$2,501	$82.22	$75.36 - $92.97
Q2 2017	29,900	$2,605	$84.09	$75.38 - $90.66
Q1 2017	29,900	$2,356	$78.04	$68.51 - $82.93
Q4 2016	30,400	$2,477	$77.15	$67.85 - $87.00
Q3 2016	30,500	$2,216	$67.18	$56.89 - $73.90
Q2 2016	30,700	$1,828	$58.72	$54.00 - $63.32
Q1 2016	30,800	$1,703	$48.10	$41.42 - $56.50
Q4 2015	30,800	$1,530	$50.10	$40.72 - $54.87
Q3 2015	30,800	$1,282	$46.57	$40.49 - $55.67
Q2 2015	30,800	$1,667	$49.34	$41.34 - $55.22
Q1 2015	30,800	$1,283	$39.81	$37.20 - $41.80
Q4 2014	30,800	$1,234	$42.47	$36.34 - $46.85
Q3 2014	30,800	$1,367	$48.97	$44.22 - $54.14
Q2 2014	30,800	$1,628	$56.15	$50.98 - $66.51
Q1 2014	34,200	$2,208	$62.71	$59.17 - $65.49
Q4 2013	34,354	$2,255	$61.02	$56.06 - $67.20
Q3 2013	34,553	$1,995	$57.91	$55.51 - $60.31
Q2 2013	44,433	$2,471	$56.48	$52.34 - $63.27