Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
72.22
+0.48 (0.68%)
Oct 29, 2025, 1:10 PM EDT - Market open
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 72.10 | 72.10 | 70.24 | 72.00 | - | 0.38% | 13,260 |
| Oct 28, 2025 | 73.51 | 74.42 | 71.65 | 71.73 | 71.73 | -3.25% | 156,812 |
| Oct 27, 2025 | 74.53 | 75.50 | 73.63 | 74.14 | 74.14 | -0.76% | 152,001 |
| Oct 24, 2025 | 72.89 | 75.17 | 72.58 | 74.71 | 74.71 | 3.61% | 263,259 |
| Oct 23, 2025 | 75.56 | 76.00 | 67.80 | 72.11 | 72.11 | -4.10% | 530,558 |
| Oct 22, 2025 | 71.97 | 78.00 | 70.69 | 75.19 | 75.19 | 5.16% | 528,079 |
| Oct 21, 2025 | 70.93 | 72.03 | 70.72 | 71.50 | 71.50 | 0.73% | 170,592 |
| Oct 20, 2025 | 70.22 | 71.44 | 69.76 | 70.98 | 70.98 | 1.75% | 215,144 |
| Oct 17, 2025 | 68.91 | 69.84 | 68.91 | 69.76 | 69.76 | 1.32% | 105,121 |
| Oct 16, 2025 | 69.54 | 70.25 | 68.72 | 68.85 | 68.85 | -1.73% | 232,805 |
| Oct 15, 2025 | 69.78 | 70.41 | 68.83 | 70.06 | 70.06 | 0.32% | 176,038 |
| Oct 14, 2025 | 67.64 | 70.20 | 67.54 | 69.84 | 69.84 | 2.89% | 120,245 |
| Oct 13, 2025 | 67.15 | 68.02 | 66.87 | 67.88 | 67.88 | 0.85% | 97,354 |
| Oct 10, 2025 | 67.83 | 68.67 | 67.24 | 67.31 | 67.31 | -0.12% | 146,323 |
| Oct 9, 2025 | 67.06 | 67.66 | 66.42 | 67.39 | 67.39 | -0.38% | 124,106 |
| Oct 8, 2025 | 68.66 | 68.66 | 67.35 | 67.65 | 67.65 | -0.59% | 112,842 |
| Oct 7, 2025 | 69.58 | 70.44 | 67.90 | 68.05 | 68.05 | -2.42% | 111,806 |
| Oct 6, 2025 | 72.37 | 72.38 | 69.46 | 69.74 | 69.74 | -3.73% | 119,978 |
| Oct 3, 2025 | 72.56 | 74.28 | 72.07 | 72.44 | 72.44 | -0.07% | 138,331 |
| Oct 2, 2025 | 72.50 | 72.90 | 71.28 | 72.49 | 72.49 | -0.40% | 115,325 |
| Oct 1, 2025 | 72.90 | 73.48 | 72.64 | 72.78 | 72.78 | -0.74% | 88,479 |
| Sep 30, 2025 | 73.51 | 74.40 | 72.87 | 73.32 | 73.32 | -0.43% | 113,261 |
| Sep 29, 2025 | 74.19 | 74.47 | 72.40 | 73.64 | 73.64 | -0.91% | 142,743 |
| Sep 26, 2025 | 73.74 | 74.61 | 73.74 | 74.32 | 74.32 | 0.76% | 115,050 |
| Sep 25, 2025 | 73.96 | 74.33 | 72.72 | 73.76 | 73.76 | -0.57% | 116,440 |
| Sep 24, 2025 | 73.78 | 74.68 | 73.21 | 74.18 | 74.18 | 0.15% | 87,672 |
| Sep 23, 2025 | 74.49 | 75.37 | 74.07 | 74.07 | 74.07 | -0.39% | 108,551 |
| Sep 22, 2025 | 75.27 | 75.99 | 74.27 | 74.36 | 74.36 | -1.22% | 123,094 |
| Sep 19, 2025 | 76.80 | 76.80 | 74.88 | 75.28 | 75.28 | -1.70% | 400,642 |
| Sep 18, 2025 | 73.92 | 77.47 | 73.79 | 76.58 | 76.58 | 2.92% | 259,161 |
| Sep 17, 2025 | 72.92 | 75.07 | 71.86 | 74.41 | 74.41 | 2.58% | 256,983 |
| Sep 16, 2025 | 73.98 | 73.98 | 72.20 | 72.54 | 72.54 | -2.50% | 98,043 |
| Sep 15, 2025 | 75.00 | 75.36 | 74.28 | 74.40 | 73.87 | -0.09% | 107,054 |
| Sep 12, 2025 | 74.18 | 75.05 | 73.79 | 74.47 | 73.94 | -0.57% | 108,117 |
| Sep 11, 2025 | 73.03 | 75.19 | 72.89 | 74.90 | 74.36 | 2.77% | 176,057 |
| Sep 10, 2025 | 72.79 | 73.06 | 71.45 | 72.88 | 72.36 | -0.31% | 160,191 |
| Sep 9, 2025 | 75.14 | 75.14 | 73.11 | 73.11 | 72.59 | -2.70% | 151,053 |
| Sep 8, 2025 | 73.25 | 75.22 | 71.32 | 75.14 | 74.60 | 2.16% | 196,293 |
| Sep 5, 2025 | 74.20 | 75.44 | 73.55 | 73.55 | 73.02 | -0.58% | 184,002 |
| Sep 4, 2025 | 72.89 | 74.07 | 72.10 | 73.98 | 73.45 | 2.41% | 161,815 |
| Sep 3, 2025 | 70.47 | 72.32 | 70.43 | 72.24 | 71.72 | 2.41% | 137,768 |
| Sep 2, 2025 | 71.88 | 72.04 | 70.47 | 70.54 | 70.03 | -3.16% | 165,598 |
| Aug 29, 2025 | 73.07 | 73.86 | 72.59 | 72.84 | 72.32 | 0.21% | 125,653 |
| Aug 28, 2025 | 73.16 | 73.16 | 71.96 | 72.69 | 72.17 | -0.66% | 130,452 |
| Aug 27, 2025 | 72.22 | 73.80 | 72.11 | 73.17 | 72.64 | 0.73% | 123,957 |
| Aug 26, 2025 | 72.80 | 73.41 | 72.43 | 72.64 | 72.12 | -0.70% | 171,850 |
| Aug 25, 2025 | 72.90 | 73.89 | 72.57 | 73.15 | 72.62 | -0.45% | 153,073 |
| Aug 22, 2025 | 71.26 | 73.99 | 70.67 | 73.48 | 72.95 | 4.11% | 195,364 |
| Aug 21, 2025 | 69.99 | 71.03 | 69.99 | 70.58 | 70.07 | 0.03% | 97,524 |
| Aug 20, 2025 | 71.15 | 71.61 | 70.52 | 70.56 | 70.05 | -0.44% | 104,487 |