Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
72.49
-0.29 (-0.40%)
Oct 2, 2025, 4:00 PM EDT - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 72.50 | 72.90 | 71.28 | 72.49 | 72.49 | -0.40% | 112,572 |
| 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 |
| Aug 19, 2025 | 69.52 | 71.18 | 69.52 | 70.87 | 70.36 | 1.39% | 68,481 |
| Aug 18, 2025 | 70.70 | 71.08 | 69.72 | 69.90 | 69.40 | -1.27% | 107,411 |
| Aug 15, 2025 | 71.87 | 71.87 | 70.38 | 70.80 | 70.29 | -1.19% | 154,524 |
| Aug 14, 2025 | 71.72 | 72.80 | 71.22 | 71.65 | 71.14 | -0.67% | 187,479 |
| Aug 13, 2025 | 70.69 | 72.48 | 70.41 | 72.13 | 71.61 | 2.90% | 148,648 |
| Aug 12, 2025 | 68.45 | 70.49 | 68.13 | 70.10 | 69.60 | 3.18% | 140,590 |
| Aug 11, 2025 | 67.68 | 68.25 | 67.02 | 67.94 | 67.45 | 0.79% | 112,656 |
| Aug 8, 2025 | 68.05 | 68.17 | 66.96 | 67.41 | 66.93 | -0.41% | 116,318 |
| Aug 7, 2025 | 67.80 | 67.80 | 66.68 | 67.69 | 67.20 | -0.31% | 147,252 |
| Aug 6, 2025 | 68.02 | 68.25 | 67.34 | 67.90 | 67.41 | -0.03% | 138,368 |
| Aug 5, 2025 | 67.19 | 68.11 | 66.98 | 67.92 | 67.43 | 0.85% | 212,544 |
| Aug 4, 2025 | 65.93 | 67.39 | 65.85 | 67.35 | 66.87 | 2.67% | 172,267 |
| Aug 1, 2025 | 64.84 | 65.75 | 64.63 | 65.60 | 65.13 | 1.03% | 280,012 |
| Jul 31, 2025 | 64.38 | 65.62 | 64.38 | 64.93 | 64.46 | - | 313,390 |
| Jul 30, 2025 | 65.22 | 66.30 | 64.61 | 64.93 | 64.46 | -0.73% | 225,818 |
| Jul 29, 2025 | 66.39 | 66.39 | 65.41 | 65.41 | 64.94 | -0.91% | 164,388 |
| Jul 28, 2025 | 65.30 | 66.75 | 65.05 | 66.01 | 65.54 | 1.38% | 272,353 |
| Jul 25, 2025 | 65.49 | 66.12 | 64.16 | 65.11 | 64.64 | -0.72% | 274,367 |
| Jul 24, 2025 | 63.43 | 67.38 | 62.01 | 65.58 | 65.11 | 10.20% | 396,671 |