STEPAN CO

Ticker: SCL CUSIP: 858586100 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 290 Value ($000) $14 Avg Close $45.80 Range $41.82 - $50.09
Q3 2025
Shares 1,294 Value ($000) $62 Avg Close $51.88 Range $46.40 - $60.85
Q1 2025
Shares 6,193 Value ($000) $341 Avg Close $61.03 Range $54.31 - $65.90
Q4 2024
Shares 665 Value ($000) $43 Avg Close $74.06 Range $63.77 - $82.08
Q3 2024
Shares 1,414 Value ($000) $109 Avg Close $79.27 Range $69.78 - $94.77
Q2 2024
Shares 2,307 Value ($000) $194 Avg Close $85.42 Range $80.64 - $90.51
Q1 2024
Shares 2,380 Value ($000) $214 Avg Close $89.61 Range $85.24 - $95.33
Q4 2023
Shares 2,333 Value ($000) $221 Avg Close $79.87 Range $63.60 - $96.68
Q3 2023
Shares 251 Value ($000) $19 Avg Close $87.42 Range $73.12 - $96.97
Q2 2023
Shares 605 Value ($000) $58 Avg Close $95.00 Range $87.11 - $104.43
Q1 2023
Shares 490 Value ($000) $50 Avg Close $105.02 Range $94.53 - $114.49
Q4 2022
Shares 936 Value ($000) $100 Avg Close $104.83 Range $91.64 - $114.97
Q3 2022
Shares 861 Value ($000) $81 Avg Close $104.05 Range $93.41 - $116.72
Q2 2022
Shares 493 Value ($000) $50 Avg Close $103.38 Range $95.03 - $112.97
Q1 2022
Shares 296 Value ($000) $29 Avg Close $108.15 Range $95.78 - $126.24
Q4 2021
Shares 103 Value ($000) $13 Avg Close $120.64 Range $111.75 - $129.35
Q3 2021
Shares 103 Value ($000) $12 Avg Close $116.37 Range $109.08 - $123.78
Q2 2021
Shares 41 Value ($000) $5 Avg Close $130.91 Range $120.27 - $139.30
Q1 2021
Shares 41 Value ($000) $5 Avg Close $123.89 Range $112.58 - $131.72
Q4 2020
Shares 41 Value ($000) $5 Avg Close $117.73 Range $106.31 - $129.62
Q3 2020
Shares 41 Value ($000) $4 Avg Close $109.42 Range $90.59 - $118.82
Q2 2020
Shares 41 Value ($000) $4 Avg Close $94.01 Range $82.80 - $103.56