Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
65.11
-0.47 (-0.72%)
Jul 25, 2025, 4:00 PM - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 65.49 | 66.12 | 64.16 | 65.11 | 65.11 | -0.72% | 274,367 |
| Jul 24, 2025 | 63.43 | 67.38 | 62.01 | 65.58 | 65.58 | 10.20% | 396,671 |
| Jul 23, 2025 | 59.71 | 60.01 | 59.09 | 59.51 | 59.51 | 0.57% | 230,481 |
| Jul 22, 2025 | 58.72 | 59.82 | 58.72 | 59.17 | 59.17 | 1.42% | 181,830 |
| Jul 21, 2025 | 58.77 | 60.00 | 58.13 | 58.34 | 58.34 | -0.17% | 129,396 |
| Jul 18, 2025 | 58.91 | 59.38 | 58.12 | 58.44 | 58.44 | -0.58% | 127,236 |
| Jul 17, 2025 | 57.32 | 59.30 | 57.32 | 58.78 | 58.78 | 1.85% | 213,941 |
| Jul 16, 2025 | 57.19 | 57.99 | 56.39 | 57.71 | 57.71 | 1.48% | 210,849 |
| Jul 15, 2025 | 59.94 | 59.99 | 56.77 | 56.87 | 56.87 | -5.03% | 859,631 |
| Jul 14, 2025 | 60.19 | 61.20 | 59.88 | 59.88 | 59.88 | -1.01% | 208,640 |
| Jul 11, 2025 | 60.11 | 61.77 | 59.48 | 60.49 | 60.49 | 0.32% | 320,267 |
| Jul 10, 2025 | 64.18 | 64.18 | 59.08 | 60.30 | 60.30 | -6.80% | 444,348 |
| Jul 9, 2025 | 64.61 | 65.49 | 64.35 | 64.70 | 64.70 | 0.14% | 166,226 |
| Jul 8, 2025 | 65.14 | 65.74 | 64.55 | 64.61 | 64.61 | -1.10% | 152,481 |
| Jul 7, 2025 | 66.30 | 66.91 | 65.05 | 65.33 | 65.33 | -2.36% | 127,462 |
| Jul 3, 2025 | 66.15 | 66.93 | 65.99 | 66.91 | 66.91 | 1.06% | 56,863 |
| Jul 2, 2025 | 66.04 | 66.21 | 65.36 | 66.21 | 66.21 | 0.26% | 114,621 |
| Jul 1, 2025 | 64.62 | 66.56 | 64.45 | 66.04 | 66.04 | 1.44% | 183,692 |
| Jun 30, 2025 | 65.33 | 65.88 | 64.77 | 65.10 | 65.10 | -0.23% | 152,248 |
| Jun 27, 2025 | 65.01 | 65.48 | 64.45 | 65.25 | 65.25 | 0.51% | 291,071 |
| Jun 26, 2025 | 64.15 | 64.95 | 63.92 | 64.92 | 64.92 | 1.15% | 185,748 |
| Jun 25, 2025 | 65.23 | 65.57 | 64.11 | 64.18 | 64.18 | -2.21% | 105,396 |
| Jun 24, 2025 | 65.89 | 66.07 | 65.30 | 65.63 | 65.63 | 0.03% | 119,497 |
| Jun 23, 2025 | 62.63 | 65.73 | 62.52 | 65.61 | 65.61 | 4.51% | 168,277 |
| Jun 20, 2025 | 62.68 | 63.41 | 62.31 | 62.78 | 62.78 | 0.74% | 291,129 |
| Jun 18, 2025 | 60.17 | 62.64 | 60.17 | 62.32 | 62.32 | 3.64% | 295,956 |
| Jun 17, 2025 | 60.51 | 61.82 | 60.08 | 60.13 | 60.13 | -1.65% | 259,416 |
| Jun 16, 2025 | 62.87 | 62.87 | 60.34 | 61.14 | 61.14 | -2.53% | 222,614 |
| Jun 13, 2025 | 63.53 | 64.33 | 62.62 | 62.73 | 62.22 | -2.43% | 145,088 |
| Jun 12, 2025 | 62.91 | 64.35 | 62.62 | 64.29 | 63.77 | 2.06% | 126,682 |
| Jun 11, 2025 | 62.22 | 63.61 | 62.02 | 62.99 | 62.48 | 1.38% | 128,998 |
| Jun 10, 2025 | 61.82 | 62.34 | 61.47 | 62.13 | 61.63 | 0.84% | 83,675 |
| Jun 9, 2025 | 61.67 | 62.00 | 60.68 | 61.61 | 61.11 | 0.23% | 162,500 |
| Jun 6, 2025 | 61.62 | 61.87 | 60.90 | 61.47 | 60.97 | 1.02% | 83,963 |
| Jun 5, 2025 | 60.10 | 61.00 | 59.80 | 60.85 | 60.36 | 1.21% | 275,511 |
| Jun 4, 2025 | 60.48 | 61.01 | 60.03 | 60.12 | 59.63 | -0.74% | 128,371 |
| Jun 3, 2025 | 59.76 | 60.63 | 58.75 | 60.57 | 60.08 | 1.25% | 226,746 |
| Jun 2, 2025 | 60.11 | 60.23 | 58.64 | 59.82 | 59.34 | -0.86% | 192,629 |
| May 30, 2025 | 60.30 | 60.66 | 59.25 | 60.34 | 59.85 | 0.27% | 296,418 |
| May 29, 2025 | 60.23 | 60.50 | 59.43 | 60.18 | 59.69 | 0.40% | 202,584 |
| May 28, 2025 | 61.40 | 61.47 | 59.54 | 59.94 | 59.45 | -2.79% | 267,552 |
| May 27, 2025 | 61.31 | 62.22 | 60.21 | 61.66 | 61.16 | 1.51% | 358,814 |
| May 23, 2025 | 60.34 | 60.95 | 59.47 | 60.74 | 60.25 | -0.13% | 179,176 |
| May 22, 2025 | 61.84 | 62.13 | 60.41 | 60.82 | 60.33 | -2.08% | 192,810 |
| May 21, 2025 | 63.80 | 64.07 | 61.33 | 62.11 | 61.61 | -3.90% | 264,086 |
| May 20, 2025 | 65.97 | 66.12 | 64.50 | 64.63 | 64.11 | -2.11% | 142,792 |
| May 19, 2025 | 65.79 | 66.39 | 65.35 | 66.02 | 65.48 | -0.56% | 119,773 |
| May 16, 2025 | 66.27 | 66.77 | 65.68 | 66.39 | 65.85 | 0.53% | 138,380 |
| May 15, 2025 | 65.01 | 66.08 | 65.01 | 66.04 | 65.50 | 1.74% | 72,587 |
| May 14, 2025 | 65.19 | 65.75 | 64.21 | 64.91 | 64.38 | -0.72% | 146,375 |