Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
72.22
+0.48 (0.68%)
Oct 29, 2025, 1:10 PM EDT - Market open

STC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202572.1072.1070.2472.00-0.38%13,260
Oct 28, 202573.5174.4271.6571.7371.73-3.25%156,812
Oct 27, 202574.5375.5073.6374.1474.14-0.76%152,001
Oct 24, 202572.8975.1772.5874.7174.713.61%263,259
Oct 23, 202575.5676.0067.8072.1172.11-4.10%530,558
Oct 22, 202571.9778.0070.6975.1975.195.16%528,079
Oct 21, 202570.9372.0370.7271.5071.500.73%170,592
Oct 20, 202570.2271.4469.7670.9870.981.75%215,144
Oct 17, 202568.9169.8468.9169.7669.761.32%105,121
Oct 16, 202569.5470.2568.7268.8568.85-1.73%232,805
Oct 15, 202569.7870.4168.8370.0670.060.32%176,038
Oct 14, 202567.6470.2067.5469.8469.842.89%120,245
Oct 13, 202567.1568.0266.8767.8867.880.85%97,354
Oct 10, 202567.8368.6767.2467.3167.31-0.12%146,323
Oct 9, 202567.0667.6666.4267.3967.39-0.38%124,106
Oct 8, 202568.6668.6667.3567.6567.65-0.59%112,842
Oct 7, 202569.5870.4467.9068.0568.05-2.42%111,806
Oct 6, 202572.3772.3869.4669.7469.74-3.73%119,978
Oct 3, 202572.5674.2872.0772.4472.44-0.07%138,331
Oct 2, 202572.5072.9071.2872.4972.49-0.40%115,325
Oct 1, 202572.9073.4872.6472.7872.78-0.74%88,479
Sep 30, 202573.5174.4072.8773.3273.32-0.43%113,261
Sep 29, 202574.1974.4772.4073.6473.64-0.91%142,743
Sep 26, 202573.7474.6173.7474.3274.320.76%115,050
Sep 25, 202573.9674.3372.7273.7673.76-0.57%116,440
Sep 24, 202573.7874.6873.2174.1874.180.15%87,672
Sep 23, 202574.4975.3774.0774.0774.07-0.39%108,551
Sep 22, 202575.2775.9974.2774.3674.36-1.22%123,094
Sep 19, 202576.8076.8074.8875.2875.28-1.70%400,642
Sep 18, 202573.9277.4773.7976.5876.582.92%259,161
Sep 17, 202572.9275.0771.8674.4174.412.58%256,983
Sep 16, 202573.9873.9872.2072.5472.54-2.50%98,043
Sep 15, 202575.0075.3674.2874.4073.87-0.09%107,054
Sep 12, 202574.1875.0573.7974.4773.94-0.57%108,117
Sep 11, 202573.0375.1972.8974.9074.362.77%176,057
Sep 10, 202572.7973.0671.4572.8872.36-0.31%160,191
Sep 9, 202575.1475.1473.1173.1172.59-2.70%151,053
Sep 8, 202573.2575.2271.3275.1474.602.16%196,293
Sep 5, 202574.2075.4473.5573.5573.02-0.58%184,002
Sep 4, 202572.8974.0772.1073.9873.452.41%161,815
Sep 3, 202570.4772.3270.4372.2471.722.41%137,768
Sep 2, 202571.8872.0470.4770.5470.03-3.16%165,598
Aug 29, 202573.0773.8672.5972.8472.320.21%125,653
Aug 28, 202573.1673.1671.9672.6972.17-0.66%130,452
Aug 27, 202572.2273.8072.1173.1772.640.73%123,957
Aug 26, 202572.8073.4172.4372.6472.12-0.70%171,850
Aug 25, 202572.9073.8972.5773.1572.62-0.45%153,073
Aug 22, 202571.2673.9970.6773.4872.954.11%195,364
Aug 21, 202569.9971.0369.9970.5870.070.03%97,524
Aug 20, 202571.1571.6170.5270.5670.05-0.44%104,487