Skip to main content
logo
Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
70.26
-0.01 (-0.01%)
Dec 31, 2025, 4:00 PM EST - Market closed

STC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202570.2070.5669.7470.2670.26-0.01%215,902
Dec 30, 202570.3671.2669.8370.2770.27-0.76%249,796
Dec 29, 202571.2371.5470.5470.8170.81-0.38%122,758
Dec 26, 202571.4872.0670.8971.0871.08-0.99%162,578
Dec 24, 202570.9172.6870.9171.7971.790.89%97,899
Dec 23, 202571.7272.3270.9071.1671.16-0.66%167,235
Dec 22, 202570.9672.4870.9671.6371.63-0.01%178,587
Dec 19, 202572.6573.6671.2171.6471.64-2.06%377,877
Dec 18, 202572.3673.5971.4873.1573.152.08%291,379
Dec 17, 202573.3374.0071.1371.6671.66-2.65%352,687
Dec 16, 202574.4974.5372.1973.6173.61-0.78%304,804
Dec 15, 202574.0574.9172.6674.1974.191.05%445,174
Dec 12, 202572.4173.5471.2573.4272.901.41%335,215
Dec 11, 202571.0573.4870.0072.4071.88-1.91%999,667
Dec 10, 202572.2774.4971.5573.8173.281.89%178,545
Dec 9, 202573.8674.4372.2872.4471.92-1.00%113,403
Dec 8, 202576.7276.7272.4873.1772.65-4.08%135,780
Dec 5, 202577.3577.6976.2876.2875.73-1.01%202,700
Dec 4, 202576.1277.4175.7377.0676.510.86%169,712
Dec 3, 202576.6377.2775.0476.4075.85-0.09%125,129
Dec 2, 202577.4177.4776.2776.4775.92-0.59%110,260
Dec 1, 202575.6277.0575.1876.9276.370.38%165,743
Nov 28, 202576.2276.7472.9576.6376.080.30%91,589
Nov 26, 202576.4878.2076.4076.4075.85-1.00%366,111
Nov 25, 202575.4378.6174.0577.1776.622.65%254,649
Nov 24, 202574.3776.1973.9075.1874.640.87%201,433
Nov 21, 202572.1474.5971.5874.5374.004.65%210,654
Nov 20, 202572.2472.9570.9171.2270.71-0.56%154,651
Nov 19, 202571.8172.7470.8671.6271.11-0.62%81,723
Nov 18, 202571.6572.7371.4672.0771.550.95%146,239
Nov 17, 202573.1073.1271.3971.3970.88-2.08%122,933
Nov 14, 202573.1673.6271.7072.9172.390.32%136,139
Nov 13, 202572.1873.0370.6572.6872.160.55%169,325
Nov 12, 202572.8974.3072.2672.2871.76-1.34%114,532
Nov 11, 202572.5373.4370.9773.2672.741.93%115,307
Nov 10, 202571.0073.0771.0071.8771.360.66%184,667
Nov 7, 202569.8072.2168.9571.4070.892.84%341,776
Nov 6, 202568.7569.9168.2769.4368.930.65%177,686
Nov 5, 202569.4869.6968.3868.9868.490.10%117,465
Nov 4, 202568.8669.0266.9368.9168.420.41%124,913
Nov 3, 202568.0068.8065.7968.6368.140.53%190,816
Oct 31, 202569.2070.1768.0268.2767.78-2.11%217,828
Oct 30, 202570.1871.0669.2969.7469.24-0.56%201,572
Oct 29, 202572.1072.8469.2370.1369.63-2.23%213,530
Oct 28, 202573.5174.4271.6571.7371.22-3.25%156,812
Oct 27, 202574.5375.5073.6374.1473.61-0.76%152,001
Oct 24, 202572.8975.1772.5874.7174.183.61%263,259
Oct 23, 202575.5676.0067.8072.1171.59-4.10%530,558
Oct 22, 202571.9778.0070.6975.1974.655.16%528,079
Oct 21, 202570.9372.0370.7271.5070.990.73%170,592