Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
67.08
-2.48 (-3.57%)
Apr 4, 2025, 4:00 PM EDT - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 67.37 | 68.38 | 65.97 | 67.08 | 67.08 | -3.57% | 291,566 |
| Apr 3, 2025 | 69.82 | 71.00 | 69.41 | 69.56 | 69.56 | -4.25% | 144,193 |
| Apr 2, 2025 | 71.07 | 72.81 | 71.07 | 72.65 | 72.65 | 1.32% | 87,946 |
| Apr 1, 2025 | 71.57 | 72.60 | 70.73 | 71.70 | 71.70 | 0.49% | 89,779 |
| Mar 31, 2025 | 70.95 | 72.10 | 70.58 | 71.35 | 71.35 | -0.45% | 166,205 |
| Mar 28, 2025 | 72.72 | 72.72 | 71.11 | 71.67 | 71.67 | -1.28% | 119,615 |
| Mar 27, 2025 | 71.96 | 72.88 | 71.10 | 72.60 | 72.60 | 1.51% | 136,497 |
| Mar 26, 2025 | 72.13 | 72.57 | 71.01 | 71.52 | 71.52 | -0.68% | 147,487 |
| Mar 25, 2025 | 72.00 | 72.50 | 71.33 | 72.01 | 72.01 | 0.01% | 139,889 |
| Mar 24, 2025 | 71.29 | 72.01 | 70.92 | 72.00 | 72.00 | 2.51% | 120,465 |
| Mar 21, 2025 | 70.34 | 71.65 | 69.94 | 70.24 | 70.24 | -0.96% | 598,392 |
| Mar 20, 2025 | 70.38 | 71.67 | 70.14 | 70.92 | 70.92 | 0.77% | 141,756 |
| Mar 19, 2025 | 70.70 | 71.30 | 69.70 | 70.38 | 70.38 | -0.37% | 154,412 |
| Mar 18, 2025 | 71.37 | 71.70 | 70.48 | 70.64 | 70.64 | -1.08% | 105,574 |
| Mar 17, 2025 | 70.70 | 71.51 | 70.41 | 71.41 | 71.41 | -0.29% | 120,242 |
| Mar 14, 2025 | 70.97 | 71.76 | 70.50 | 71.62 | 71.12 | 1.24% | 85,676 |
| Mar 13, 2025 | 71.43 | 72.52 | 69.43 | 70.74 | 70.25 | -0.31% | 145,199 |
| Mar 12, 2025 | 70.74 | 71.39 | 69.09 | 70.96 | 70.47 | 0.37% | 201,463 |
| Mar 11, 2025 | 67.67 | 71.20 | 66.70 | 70.70 | 70.21 | 4.93% | 426,481 |
| Mar 10, 2025 | 68.53 | 69.44 | 66.89 | 67.38 | 66.91 | -2.12% | 185,023 |
| Mar 7, 2025 | 69.68 | 70.13 | 67.97 | 68.84 | 68.36 | -0.59% | 196,770 |
| Mar 6, 2025 | 70.25 | 70.95 | 68.84 | 69.25 | 68.77 | -2.09% | 288,642 |
| Mar 5, 2025 | 68.59 | 71.02 | 68.40 | 70.73 | 70.24 | 2.76% | 290,227 |
| Mar 4, 2025 | 69.98 | 70.32 | 68.81 | 68.83 | 68.35 | -2.16% | 129,136 |
| Mar 3, 2025 | 70.95 | 71.95 | 70.05 | 70.35 | 69.86 | -1.19% | 214,878 |
| Feb 28, 2025 | 70.11 | 71.36 | 69.77 | 71.20 | 70.71 | 2.11% | 232,117 |
| Feb 27, 2025 | 70.84 | 70.86 | 69.42 | 69.73 | 69.25 | -1.36% | 212,406 |
| Feb 26, 2025 | 70.64 | 71.27 | 70.00 | 70.69 | 70.20 | -0.38% | 204,953 |
| Feb 25, 2025 | 69.93 | 72.23 | 69.93 | 70.96 | 70.47 | 1.91% | 252,169 |
| Feb 24, 2025 | 69.13 | 70.66 | 68.33 | 69.63 | 69.15 | 0.99% | 227,408 |
| Feb 21, 2025 | 69.55 | 69.55 | 68.13 | 68.95 | 68.47 | 0.73% | 255,838 |
| Feb 20, 2025 | 68.34 | 68.72 | 67.82 | 68.45 | 67.97 | -0.20% | 126,558 |
| Feb 19, 2025 | 67.97 | 68.91 | 67.68 | 68.59 | 68.11 | 0.09% | 135,506 |
| Feb 18, 2025 | 68.43 | 68.70 | 67.41 | 68.53 | 68.05 | -0.01% | 191,226 |
| Feb 14, 2025 | 68.85 | 69.15 | 67.63 | 68.54 | 68.06 | 0.10% | 114,956 |
| Feb 13, 2025 | 68.05 | 68.47 | 67.01 | 68.47 | 67.99 | 1.71% | 145,565 |
| Feb 12, 2025 | 67.00 | 67.38 | 65.82 | 67.32 | 66.85 | -0.93% | 218,551 |
| Feb 11, 2025 | 66.48 | 67.95 | 66.20 | 67.95 | 67.48 | 1.86% | 195,568 |
| Feb 10, 2025 | 67.34 | 67.90 | 65.81 | 66.71 | 66.25 | -0.79% | 196,755 |
| Feb 7, 2025 | 67.89 | 67.89 | 65.75 | 67.24 | 66.77 | -1.51% | 270,582 |
| Feb 6, 2025 | 65.60 | 68.32 | 65.50 | 68.27 | 67.80 | 3.91% | 235,414 |
| Feb 5, 2025 | 65.00 | 65.91 | 64.17 | 65.70 | 65.24 | 1.72% | 187,843 |
| Feb 4, 2025 | 64.69 | 64.89 | 64.09 | 64.59 | 64.14 | -0.03% | 98,575 |
| Feb 3, 2025 | 64.09 | 65.29 | 63.46 | 64.61 | 64.16 | -0.89% | 180,832 |
| Jan 31, 2025 | 65.38 | 66.37 | 64.68 | 65.19 | 64.74 | -0.43% | 143,894 |
| Jan 30, 2025 | 64.95 | 66.14 | 64.76 | 65.47 | 65.02 | 1.87% | 118,242 |
| Jan 29, 2025 | 64.65 | 65.41 | 64.00 | 64.27 | 63.82 | -0.83% | 96,390 |
| Jan 28, 2025 | 65.19 | 65.93 | 64.79 | 64.81 | 64.36 | -1.34% | 97,322 |
| Jan 27, 2025 | 64.65 | 66.18 | 64.65 | 65.69 | 65.23 | 2.27% | 118,148 |
| Jan 24, 2025 | 63.66 | 64.50 | 63.36 | 64.23 | 63.78 | 0.42% | 105,691 |