Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
64.69
-0.82 (-1.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed

STC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202565.4765.7663.5564.6964.69-1.25%114,128
Apr 24, 202562.2565.9662.2565.5165.51-1.87%169,970
Apr 23, 202567.1767.4566.1466.7666.761.49%165,345
Apr 22, 202564.2865.9963.5365.7865.782.78%164,875
Apr 21, 202565.0365.0363.4164.0064.00-1.96%125,314
Apr 17, 202565.3666.2764.9965.2865.280.18%118,356
Apr 16, 202566.2666.7364.8065.1665.16-1.66%91,684
Apr 15, 202566.1667.6366.1666.2666.26-0.44%142,530
Apr 14, 202565.5567.1065.3966.5566.552.24%115,014
Apr 11, 202565.1865.2863.3765.0965.09-0.87%89,308
Apr 10, 202565.2266.9264.4765.6665.66-1.57%125,641
Apr 9, 202563.9268.0261.7166.7166.714.07%199,625
Apr 8, 202565.5466.5063.2464.1064.100.06%229,922
Apr 7, 202564.9968.4763.1664.0664.06-4.50%249,721
Apr 4, 202567.3768.3865.9767.0867.08-3.57%291,627
Apr 3, 202569.8271.0069.4169.5669.56-4.25%144,193
Apr 2, 202571.0772.8171.0772.6572.651.32%87,946
Apr 1, 202571.5772.6070.7371.7071.700.49%89,779
Mar 31, 202570.9572.1070.5871.3571.35-0.45%166,205
Mar 28, 202572.7272.7271.1171.6771.67-1.28%119,615
Mar 27, 202571.9672.8871.1072.6072.601.51%136,497
Mar 26, 202572.1372.5771.0171.5271.52-0.68%147,487
Mar 25, 202572.0072.5071.3372.0172.010.01%139,889
Mar 24, 202571.2972.0170.9272.0072.002.51%120,465
Mar 21, 202570.3471.6569.9470.2470.24-0.96%598,392
Mar 20, 202570.3871.6770.1470.9270.920.77%141,756
Mar 19, 202570.7071.3069.7070.3870.38-0.37%154,412
Mar 18, 202571.3771.7070.4870.6470.64-1.08%105,574
Mar 17, 202570.7071.5170.4171.4171.41-0.29%120,242
Mar 14, 202570.9771.7670.5071.6271.121.24%85,676
Mar 13, 202571.4372.5269.4370.7470.25-0.31%145,199
Mar 12, 202570.7471.3969.0970.9670.470.37%201,463
Mar 11, 202567.6771.2066.7070.7070.214.93%426,481
Mar 10, 202568.5369.4466.8967.3866.91-2.12%185,023
Mar 7, 202569.6870.1367.9768.8468.36-0.59%196,770
Mar 6, 202570.2570.9568.8469.2568.77-2.09%288,642
Mar 5, 202568.5971.0268.4070.7370.242.76%290,227
Mar 4, 202569.9870.3268.8168.8368.35-2.16%129,136
Mar 3, 202570.9571.9570.0570.3569.86-1.19%214,878
Feb 28, 202570.1171.3669.7771.2070.712.11%232,117
Feb 27, 202570.8470.8669.4269.7369.25-1.36%212,406
Feb 26, 202570.6471.2770.0070.6970.20-0.38%204,953
Feb 25, 202569.9372.2369.9370.9670.471.91%252,169
Feb 24, 202569.1370.6668.3369.6369.150.99%227,408
Feb 21, 202569.5569.5568.1368.9568.470.73%255,838
Feb 20, 202568.3468.7267.8268.4567.97-0.20%126,558
Feb 19, 202567.9768.9167.6868.5968.110.09%135,506
Feb 18, 202568.4368.7067.4168.5368.05-0.01%191,226
Feb 14, 202568.8569.1567.6368.5468.060.10%114,956
Feb 13, 202568.0568.4767.0168.4767.991.71%145,565