Stewart Information Services Corporation (STC)

STC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	71.91	72.15	70.71	70.79	70.79	-1.53%	270,563
Feb 10, 2026	70.91	72.25	70.67	71.89	71.89	2.06%	222,372
Feb 9, 2026	71.23	71.40	70.01	70.44	70.44	-1.40%	231,761
Feb 6, 2026	71.21	72.50	70.82	71.44	71.44	0.80%	257,885
Feb 5, 2026	70.21	72.16	69.14	70.87	70.87	2.92%	308,501
Feb 4, 2026	67.98	69.74	67.98	68.86	68.86	1.56%	209,216
Feb 3, 2026	68.01	69.28	67.29	67.80	67.80	-0.78%	151,653
Feb 2, 2026	68.46	69.10	67.95	68.33	68.33	1.33%	187,775
Jan 30, 2026	67.38	68.01	66.33	67.43	67.43	-0.71%	351,792
Jan 29, 2026	67.62	68.38	67.18	67.91	67.91	0.65%	238,390
Jan 28, 2026	67.57	68.25	66.83	67.47	67.47	0.09%	199,934
Jan 27, 2026	67.90	67.90	66.67	67.41	67.41	-0.93%	151,506
Jan 26, 2026	67.41	70.00	67.27	68.04	68.04	3.72%	284,104
Jan 23, 2026	66.30	66.70	65.06	65.60	65.60	-2.13%	378,149
Jan 22, 2026	66.31	67.21	66.21	67.03	67.03	1.09%	195,069
Jan 21, 2026	65.37	66.39	65.14	66.31	66.31	1.98%	249,033
Jan 20, 2026	65.14	65.88	64.75	65.02	65.02	-1.56%	285,298
Jan 16, 2026	66.16	67.50	65.31	66.05	66.05	-0.89%	712,143
Jan 15, 2026	65.98	67.13	65.12	66.64	66.64	1.52%	231,779
Jan 14, 2026	65.61	66.61	65.09	65.64	65.64	-0.70%	226,078
Jan 13, 2026	69.01	69.01	65.78	66.10	66.10	-4.01%	190,698
Jan 12, 2026	68.18	68.95	66.87	68.86	68.86	0.32%	474,156
Jan 9, 2026	68.97	69.86	68.18	68.64	68.64	0.72%	345,381
Jan 8, 2026	68.81	70.55	67.68	68.15	68.15	-1.76%	270,011
Jan 7, 2026	70.98	71.00	69.17	69.37	69.37	-2.30%	245,814
Jan 6, 2026	70.41	71.63	69.82	71.00	71.00	-0.50%	185,203
Jan 5, 2026	69.23	72.15	69.20	71.36	71.36	1.96%	164,639
Jan 2, 2026	70.07	71.33	68.69	69.99	69.99	-0.38%	185,254
Dec 31, 2025	70.20	70.56	69.74	70.26	70.26	-0.01%	215,902
Dec 30, 2025	70.36	71.26	69.83	70.27	70.27	-0.76%	249,796
Dec 29, 2025	71.23	71.54	70.54	70.81	70.81	-0.38%	122,758
Dec 26, 2025	71.48	72.06	70.89	71.08	71.08	-0.99%	162,578
Dec 24, 2025	70.91	72.68	70.91	71.79	71.79	0.89%	97,899
Dec 23, 2025	71.72	72.32	70.90	71.16	71.16	-0.66%	167,235
Dec 22, 2025	70.96	72.48	70.96	71.63	71.63	-0.01%	178,587
Dec 19, 2025	72.65	73.66	71.21	71.64	71.64	-2.06%	377,877
Dec 18, 2025	72.36	73.59	71.48	73.15	73.15	2.08%	291,379
Dec 17, 2025	73.33	74.00	71.13	71.66	71.66	-2.65%	352,687
Dec 16, 2025	74.49	74.53	72.19	73.61	73.61	-0.78%	304,804
Dec 15, 2025	74.05	74.91	72.66	74.19	74.19	1.05%	445,174
Dec 12, 2025	72.41	73.54	71.25	73.42	72.90	1.41%	335,215
Dec 11, 2025	71.05	73.48	70.00	72.40	71.88	-1.91%	999,667
Dec 10, 2025	72.27	74.49	71.55	73.81	73.28	1.89%	178,545
Dec 9, 2025	73.86	74.43	72.28	72.44	71.92	-1.00%	113,403
Dec 8, 2025	76.72	76.72	72.48	73.17	72.65	-4.08%	135,780
Dec 5, 2025	77.35	77.69	76.28	76.28	75.73	-1.01%	202,700
Dec 4, 2025	76.12	77.41	75.73	77.06	76.51	0.86%	169,712
Dec 3, 2025	76.63	77.27	75.04	76.40	75.85	-0.09%	125,129
Dec 2, 2025	77.41	77.47	76.27	76.47	75.92	-0.59%	110,260
Dec 1, 2025	75.62	77.05	75.18	76.92	76.37	0.38%	165,743

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.