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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202565.4966.1264.1665.1165.11-0.72%274,367
Jul 24, 202563.4367.3862.0165.5865.5810.20%396,671
Jul 23, 202559.7160.0159.0959.5159.510.57%230,481
Jul 22, 202558.7259.8258.7259.1759.171.42%181,830
Jul 21, 202558.7760.0058.1358.3458.34-0.17%129,396
Jul 18, 202558.9159.3858.1258.4458.44-0.58%127,236
Jul 17, 202557.3259.3057.3258.7858.781.85%213,941
Jul 16, 202557.1957.9956.3957.7157.711.48%210,849
Jul 15, 202559.9459.9956.7756.8756.87-5.03%859,631
Jul 14, 202560.1961.2059.8859.8859.88-1.01%208,640
Jul 11, 202560.1161.7759.4860.4960.490.32%320,267
Jul 10, 202564.1864.1859.0860.3060.30-6.80%444,348
Jul 9, 202564.6165.4964.3564.7064.700.14%166,226
Jul 8, 202565.1465.7464.5564.6164.61-1.10%152,481
Jul 7, 202566.3066.9165.0565.3365.33-2.36%127,462
Jul 3, 202566.1566.9365.9966.9166.911.06%56,863
Jul 2, 202566.0466.2165.3666.2166.210.26%114,621
Jul 1, 202564.6266.5664.4566.0466.041.44%183,692
Jun 30, 202565.3365.8864.7765.1065.10-0.23%152,248
Jun 27, 202565.0165.4864.4565.2565.250.51%291,071
Jun 26, 202564.1564.9563.9264.9264.921.15%185,748
Jun 25, 202565.2365.5764.1164.1864.18-2.21%105,396
Jun 24, 202565.8966.0765.3065.6365.630.03%119,497
Jun 23, 202562.6365.7362.5265.6165.614.51%168,277
Jun 20, 202562.6863.4162.3162.7862.780.74%291,129
Jun 18, 202560.1762.6460.1762.3262.323.64%295,956
Jun 17, 202560.5161.8260.0860.1360.13-1.65%259,416
Jun 16, 202562.8762.8760.3461.1461.14-2.53%222,614
Jun 13, 202563.5364.3362.6262.7362.22-2.43%145,088
Jun 12, 202562.9164.3562.6264.2963.772.06%126,682
Jun 11, 202562.2263.6162.0262.9962.481.38%128,998
Jun 10, 202561.8262.3461.4762.1361.630.84%83,675
Jun 9, 202561.6762.0060.6861.6161.110.23%162,500
Jun 6, 202561.6261.8760.9061.4760.971.02%83,963
Jun 5, 202560.1061.0059.8060.8560.361.21%275,511
Jun 4, 202560.4861.0160.0360.1259.63-0.74%128,371
Jun 3, 202559.7660.6358.7560.5760.081.25%226,746
Jun 2, 202560.1160.2358.6459.8259.34-0.86%192,629
May 30, 202560.3060.6659.2560.3459.850.27%296,418
May 29, 202560.2360.5059.4360.1859.690.40%202,584
May 28, 202561.4061.4759.5459.9459.45-2.79%267,552
May 27, 202561.3162.2260.2161.6661.161.51%358,814
May 23, 202560.3460.9559.4760.7460.25-0.13%179,176
May 22, 202561.8462.1360.4160.8260.33-2.08%192,810
May 21, 202563.8064.0761.3362.1161.61-3.90%264,086
May 20, 202565.9766.1264.5064.6364.11-2.11%142,792
May 19, 202565.7966.3965.3566.0265.48-0.56%119,773
May 16, 202566.2766.7765.6866.3965.850.53%138,380
May 15, 202565.0166.0865.0166.0465.501.74%72,587
May 14, 202565.1965.7564.2164.9164.38-0.72%146,375