Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
70.35
-0.85 (-1.19%)
Mar 3, 2025, 4:00 PM EST - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 70.95 | 71.95 | 70.05 | 70.35 | 70.35 | -1.19% | 214,878 |
| Feb 28, 2025 | 70.11 | 71.36 | 69.77 | 71.20 | 71.20 | 2.11% | 232,117 |
| Feb 27, 2025 | 70.84 | 70.86 | 69.42 | 69.73 | 69.73 | -1.36% | 212,406 |
| Feb 26, 2025 | 70.64 | 71.27 | 70.00 | 70.69 | 70.69 | -0.38% | 204,953 |
| Feb 25, 2025 | 69.93 | 72.23 | 69.93 | 70.96 | 70.96 | 1.91% | 252,169 |
| Feb 24, 2025 | 69.13 | 70.66 | 68.33 | 69.63 | 69.63 | 0.99% | 227,408 |
| Feb 21, 2025 | 69.55 | 69.55 | 68.13 | 68.95 | 68.95 | 0.73% | 255,838 |
| Feb 20, 2025 | 68.34 | 68.72 | 67.82 | 68.45 | 68.45 | -0.20% | 126,558 |
| Feb 19, 2025 | 67.97 | 68.91 | 67.68 | 68.59 | 68.59 | 0.09% | 135,506 |
| Feb 18, 2025 | 68.43 | 68.70 | 67.41 | 68.53 | 68.53 | -0.01% | 191,226 |
| Feb 14, 2025 | 68.85 | 69.15 | 67.63 | 68.54 | 68.54 | 0.10% | 114,956 |
| Feb 13, 2025 | 68.05 | 68.47 | 67.01 | 68.47 | 68.47 | 1.71% | 145,565 |
| Feb 12, 2025 | 67.00 | 67.38 | 65.82 | 67.32 | 67.32 | -0.93% | 218,551 |
| Feb 11, 2025 | 66.48 | 67.95 | 66.20 | 67.95 | 67.95 | 1.86% | 195,568 |
| Feb 10, 2025 | 67.34 | 67.90 | 65.81 | 66.71 | 66.71 | -0.79% | 196,755 |
| Feb 7, 2025 | 67.89 | 67.89 | 65.75 | 67.24 | 67.24 | -1.51% | 270,582 |
| Feb 6, 2025 | 65.60 | 68.32 | 65.50 | 68.27 | 68.27 | 3.91% | 235,414 |
| Feb 5, 2025 | 65.00 | 65.91 | 64.17 | 65.70 | 65.70 | 1.72% | 187,843 |
| Feb 4, 2025 | 64.69 | 64.89 | 64.09 | 64.59 | 64.59 | -0.03% | 98,575 |
| Feb 3, 2025 | 64.09 | 65.29 | 63.46 | 64.61 | 64.61 | -0.89% | 180,832 |
| Jan 31, 2025 | 65.38 | 66.37 | 64.68 | 65.19 | 65.19 | -0.43% | 143,894 |
| Jan 30, 2025 | 64.95 | 66.14 | 64.76 | 65.47 | 65.47 | 1.87% | 118,242 |
| Jan 29, 2025 | 64.65 | 65.41 | 64.00 | 64.27 | 64.27 | -0.83% | 96,390 |
| Jan 28, 2025 | 65.19 | 65.93 | 64.79 | 64.81 | 64.81 | -1.34% | 97,322 |
| Jan 27, 2025 | 64.65 | 66.18 | 64.65 | 65.69 | 65.69 | 2.27% | 118,148 |
| Jan 24, 2025 | 63.66 | 64.50 | 63.36 | 64.23 | 64.23 | 0.42% | 105,691 |
| Jan 23, 2025 | 64.24 | 64.75 | 63.84 | 63.96 | 63.96 | -0.88% | 201,964 |
| Jan 22, 2025 | 65.05 | 65.27 | 64.33 | 64.53 | 64.53 | -1.19% | 172,761 |
| Jan 21, 2025 | 65.68 | 66.34 | 65.02 | 65.31 | 65.31 | 0.35% | 180,971 |
| Jan 17, 2025 | 65.10 | 65.62 | 64.90 | 65.08 | 65.08 | 0.60% | 166,101 |
| Jan 16, 2025 | 62.92 | 65.03 | 62.80 | 64.69 | 64.69 | 3.50% | 207,060 |
| Jan 15, 2025 | 62.87 | 63.16 | 61.97 | 62.50 | 62.50 | 1.99% | 376,584 |
| Jan 14, 2025 | 59.86 | 61.51 | 59.61 | 61.28 | 61.28 | 2.91% | 293,564 |
| Jan 13, 2025 | 59.27 | 59.95 | 58.61 | 59.55 | 59.55 | -0.78% | 306,743 |
| Jan 10, 2025 | 62.41 | 62.41 | 59.40 | 60.02 | 60.02 | -3.80% | 278,270 |
| Jan 8, 2025 | 63.61 | 63.61 | 61.29 | 62.39 | 62.39 | -2.97% | 285,023 |
| Jan 7, 2025 | 65.75 | 65.75 | 63.57 | 64.30 | 64.30 | -2.31% | 240,270 |
| Jan 6, 2025 | 66.50 | 66.87 | 65.45 | 65.82 | 65.82 | -0.89% | 224,685 |
| Jan 3, 2025 | 66.13 | 66.95 | 64.97 | 66.41 | 66.41 | 0.88% | 269,133 |
| Jan 2, 2025 | 67.54 | 68.50 | 65.80 | 65.83 | 65.83 | -2.46% | 140,365 |
| Dec 31, 2024 | 68.16 | 68.36 | 67.27 | 67.49 | 67.49 | -0.56% | 109,464 |
| Dec 30, 2024 | 68.77 | 68.77 | 67.64 | 67.87 | 67.87 | -1.71% | 257,541 |
| Dec 27, 2024 | 69.79 | 70.58 | 68.48 | 69.05 | 69.05 | -1.83% | 93,470 |
| Dec 26, 2024 | 69.90 | 70.57 | 69.66 | 70.34 | 70.34 | 0.10% | 152,457 |
| Dec 24, 2024 | 69.85 | 70.28 | 69.33 | 70.27 | 70.27 | 1.02% | 57,552 |
| Dec 23, 2024 | 69.70 | 70.00 | 69.16 | 69.56 | 69.56 | -0.63% | 154,950 |
| Dec 20, 2024 | 68.25 | 70.92 | 68.12 | 70.00 | 70.00 | 1.79% | 449,823 |
| Dec 19, 2024 | 70.14 | 70.75 | 68.71 | 68.77 | 68.77 | -1.21% | 147,835 |
| Dec 18, 2024 | 73.09 | 73.89 | 68.76 | 69.61 | 69.61 | -4.57% | 223,372 |
| Dec 17, 2024 | 73.90 | 74.74 | 72.70 | 72.94 | 72.94 | -1.99% | 110,567 |
| Dec 16, 2024 | 74.40 | 75.18 | 74.16 | 74.42 | 74.42 | -0.24% | 124,778 |
| Dec 13, 2024 | 74.40 | 74.60 | 73.14 | 74.60 | 74.10 | 0.54% | 167,916 |
| Dec 12, 2024 | 73.80 | 74.74 | 73.00 | 74.20 | 73.71 | 0.90% | 129,975 |
| Dec 11, 2024 | 74.37 | 74.56 | 72.65 | 73.54 | 73.05 | -0.92% | 184,900 |
| Dec 10, 2024 | 76.96 | 77.35 | 74.14 | 74.22 | 73.73 | -3.84% | 244,585 |
| Dec 9, 2024 | 77.00 | 78.44 | 76.06 | 77.18 | 76.67 | 2.69% | 470,030 |
| Dec 6, 2024 | 75.35 | 75.36 | 74.16 | 75.16 | 74.66 | 0.37% | 119,853 |
| Dec 5, 2024 | 74.99 | 75.58 | 74.67 | 74.88 | 74.38 | -0.21% | 105,785 |
| Dec 4, 2024 | 75.91 | 76.15 | 74.53 | 75.04 | 74.54 | -0.69% | 99,051 |
| Dec 3, 2024 | 74.62 | 76.49 | 74.62 | 75.56 | 75.06 | -1.06% | 73,670 |
| Dec 2, 2024 | 74.50 | 76.88 | 73.72 | 76.37 | 75.86 | 1.70% | 165,395 |
| Nov 29, 2024 | 76.28 | 76.28 | 74.93 | 75.09 | 74.59 | -0.49% | 66,007 |
| Nov 27, 2024 | 75.57 | 76.27 | 75.30 | 75.46 | 74.96 | 0.45% | 69,773 |
| Nov 26, 2024 | 75.94 | 75.94 | 74.33 | 75.12 | 74.62 | -1.46% | 122,901 |
| Nov 25, 2024 | 74.97 | 76.88 | 74.97 | 76.23 | 75.72 | 2.13% | 201,262 |
| Nov 22, 2024 | 73.67 | 75.30 | 73.67 | 74.64 | 74.14 | 1.15% | 139,407 |
| Nov 21, 2024 | 72.89 | 74.43 | 72.63 | 73.79 | 73.30 | 1.99% | 110,928 |
| Nov 20, 2024 | 72.57 | 72.57 | 71.81 | 72.35 | 71.87 | -0.93% | 145,664 |
| Nov 19, 2024 | 72.45 | 73.47 | 72.45 | 73.03 | 72.54 | 0.29% | 103,198 |
| Nov 18, 2024 | 73.40 | 73.76 | 72.39 | 72.82 | 72.33 | -0.79% | 108,268 |
| Nov 15, 2024 | 72.96 | 73.73 | 72.57 | 73.40 | 72.91 | 1.21% | 101,785 |
| Nov 14, 2024 | 73.44 | 73.65 | 72.23 | 72.52 | 72.04 | -0.49% | 77,295 |
| Nov 13, 2024 | 72.48 | 74.22 | 72.48 | 72.88 | 72.39 | 0.70% | 140,785 |
| Nov 12, 2024 | 72.65 | 73.38 | 72.32 | 72.37 | 71.89 | -0.51% | 96,990 |
| Nov 11, 2024 | 73.22 | 73.97 | 72.55 | 72.74 | 72.26 | 0.51% | 107,860 |
| Nov 8, 2024 | 71.58 | 73.48 | 71.47 | 72.37 | 71.89 | 1.86% | 135,899 |
| Nov 7, 2024 | 71.96 | 72.12 | 70.41 | 71.05 | 70.58 | -1.13% | 125,886 |
| Nov 6, 2024 | 72.59 | 73.14 | 70.55 | 71.86 | 71.38 | 4.28% | 279,509 |
| Nov 5, 2024 | 67.26 | 69.04 | 67.23 | 68.91 | 68.45 | 1.89% | 182,046 |
| Nov 4, 2024 | 67.39 | 68.84 | 67.29 | 67.63 | 67.18 | 0.42% | 129,690 |
| Nov 1, 2024 | 68.96 | 68.96 | 67.20 | 67.35 | 66.90 | -2.11% | 102,820 |
| Oct 31, 2024 | 69.10 | 69.50 | 68.44 | 68.80 | 68.34 | -0.65% | 86,247 |
| Oct 30, 2024 | 68.62 | 70.36 | 68.62 | 69.25 | 68.79 | 0.36% | 119,849 |
| Oct 29, 2024 | 69.12 | 69.38 | 68.60 | 69.00 | 68.54 | -0.79% | 85,882 |
| Oct 28, 2024 | 69.63 | 70.15 | 69.36 | 69.55 | 69.09 | 0.75% | 134,534 |
| Oct 25, 2024 | 72.12 | 72.14 | 68.86 | 69.03 | 68.57 | -3.36% | 132,472 |
| Oct 24, 2024 | 70.45 | 72.04 | 69.12 | 71.43 | 70.95 | 6.03% | 219,075 |
| Oct 23, 2024 | 67.60 | 67.93 | 67.04 | 67.37 | 66.92 | -0.88% | 132,470 |
| Oct 22, 2024 | 67.94 | 68.52 | 67.43 | 67.97 | 67.52 | 0.25% | 158,768 |
| Oct 21, 2024 | 70.06 | 70.06 | 67.78 | 67.80 | 67.35 | -3.72% | 126,072 |
| Oct 18, 2024 | 71.33 | 71.47 | 70.24 | 70.42 | 69.95 | -1.16% | 89,134 |
| Oct 17, 2024 | 71.11 | 71.71 | 70.51 | 71.25 | 70.77 | -0.07% | 111,432 |
| Oct 16, 2024 | 70.35 | 71.93 | 70.13 | 71.30 | 70.82 | 1.78% | 126,259 |
| Oct 15, 2024 | 69.27 | 71.24 | 69.27 | 70.05 | 69.58 | 1.32% | 195,375 |
| Oct 14, 2024 | 69.12 | 69.61 | 68.84 | 69.14 | 68.68 | -0.10% | 126,769 |
| Oct 11, 2024 | 67.50 | 69.25 | 67.50 | 69.21 | 68.75 | 2.93% | 268,910 |
| Oct 10, 2024 | 67.51 | 67.64 | 66.43 | 67.24 | 66.79 | -0.87% | 163,892 |
| Oct 9, 2024 | 68.40 | 68.54 | 67.63 | 67.83 | 67.38 | -1.31% | 162,627 |
| Oct 8, 2024 | 69.42 | 69.42 | 68.28 | 68.73 | 68.27 | -0.66% | 136,633 |
| Oct 7, 2024 | 71.14 | 71.24 | 68.47 | 69.19 | 68.73 | -3.08% | 198,596 |