Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
70.80
-0.85 (-1.19%)
Aug 15, 2025, 4:00 PM - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.87 | 71.87 | 70.38 | 70.80 | - | -1.19% | 154,522 |
| Aug 14, 2025 | 71.72 | 72.80 | 71.22 | 71.65 | 71.65 | -0.67% | 187,479 |
| Aug 13, 2025 | 70.69 | 72.48 | 70.41 | 72.13 | 72.13 | 2.90% | 148,648 |
| Aug 12, 2025 | 68.45 | 70.49 | 68.13 | 70.10 | 70.10 | 3.18% | 140,590 |
| Aug 11, 2025 | 67.68 | 68.25 | 67.02 | 67.94 | 67.94 | 0.79% | 112,656 |
| Aug 8, 2025 | 68.05 | 68.17 | 66.96 | 67.41 | 67.41 | -0.41% | 116,318 |
| Aug 7, 2025 | 67.80 | 67.80 | 66.68 | 67.69 | 67.69 | -0.31% | 147,252 |
| Aug 6, 2025 | 68.02 | 68.25 | 67.34 | 67.90 | 67.90 | -0.03% | 138,368 |
| Aug 5, 2025 | 67.19 | 68.11 | 66.98 | 67.92 | 67.92 | 0.85% | 212,544 |
| Aug 4, 2025 | 65.93 | 67.39 | 65.85 | 67.35 | 67.35 | 2.67% | 172,267 |
| Aug 1, 2025 | 64.84 | 65.75 | 64.63 | 65.60 | 65.60 | 1.03% | 280,012 |
| Jul 31, 2025 | 64.38 | 65.62 | 64.38 | 64.93 | 64.93 | - | 313,390 |
| Jul 30, 2025 | 65.22 | 66.30 | 64.61 | 64.93 | 64.93 | -0.73% | 225,818 |
| Jul 29, 2025 | 66.39 | 66.39 | 65.41 | 65.41 | 65.41 | -0.91% | 164,388 |
| Jul 28, 2025 | 65.30 | 66.75 | 65.05 | 66.01 | 66.01 | 1.38% | 272,353 |
| Jul 25, 2025 | 65.49 | 66.12 | 64.16 | 65.11 | 65.11 | -0.72% | 274,367 |
| Jul 24, 2025 | 63.43 | 67.38 | 62.01 | 65.58 | 65.58 | 10.20% | 396,671 |
| Jul 23, 2025 | 59.71 | 60.01 | 59.09 | 59.51 | 59.51 | 0.57% | 230,481 |
| Jul 22, 2025 | 58.72 | 59.82 | 58.72 | 59.17 | 59.17 | 1.42% | 181,830 |
| Jul 21, 2025 | 58.77 | 60.00 | 58.13 | 58.34 | 58.34 | -0.17% | 129,396 |
| Jul 18, 2025 | 58.91 | 59.38 | 58.12 | 58.44 | 58.44 | -0.58% | 127,236 |
| Jul 17, 2025 | 57.32 | 59.30 | 57.32 | 58.78 | 58.78 | 1.85% | 213,941 |
| Jul 16, 2025 | 57.19 | 57.99 | 56.39 | 57.71 | 57.71 | 1.48% | 210,849 |
| Jul 15, 2025 | 59.94 | 59.99 | 56.77 | 56.87 | 56.87 | -5.03% | 859,631 |
| Jul 14, 2025 | 60.19 | 61.20 | 59.88 | 59.88 | 59.88 | -1.01% | 208,640 |
| Jul 11, 2025 | 60.11 | 61.77 | 59.48 | 60.49 | 60.49 | 0.32% | 320,267 |
| Jul 10, 2025 | 64.18 | 64.18 | 59.08 | 60.30 | 60.30 | -6.80% | 444,348 |
| Jul 9, 2025 | 64.61 | 65.49 | 64.35 | 64.70 | 64.70 | 0.14% | 166,226 |
| Jul 8, 2025 | 65.14 | 65.74 | 64.55 | 64.61 | 64.61 | -1.10% | 152,481 |
| Jul 7, 2025 | 66.30 | 66.91 | 65.05 | 65.33 | 65.33 | -2.36% | 127,462 |
| Jul 3, 2025 | 66.15 | 66.93 | 65.99 | 66.91 | 66.91 | 1.06% | 56,863 |
| Jul 2, 2025 | 66.04 | 66.21 | 65.36 | 66.21 | 66.21 | 0.26% | 114,621 |
| Jul 1, 2025 | 64.62 | 66.56 | 64.45 | 66.04 | 66.04 | 1.44% | 183,692 |
| Jun 30, 2025 | 65.33 | 65.88 | 64.77 | 65.10 | 65.10 | -0.23% | 152,248 |
| Jun 27, 2025 | 65.01 | 65.48 | 64.45 | 65.25 | 65.25 | 0.51% | 291,071 |
| Jun 26, 2025 | 64.15 | 64.95 | 63.92 | 64.92 | 64.92 | 1.15% | 185,748 |
| Jun 25, 2025 | 65.23 | 65.57 | 64.11 | 64.18 | 64.18 | -2.21% | 105,396 |
| Jun 24, 2025 | 65.89 | 66.07 | 65.30 | 65.63 | 65.63 | 0.03% | 119,497 |
| Jun 23, 2025 | 62.63 | 65.73 | 62.52 | 65.61 | 65.61 | 4.51% | 168,277 |
| Jun 20, 2025 | 62.68 | 63.41 | 62.31 | 62.78 | 62.78 | 0.74% | 291,129 |
| Jun 18, 2025 | 60.17 | 62.64 | 60.17 | 62.32 | 62.32 | 3.64% | 295,956 |
| Jun 17, 2025 | 60.51 | 61.82 | 60.08 | 60.13 | 60.13 | -1.65% | 259,416 |
| Jun 16, 2025 | 62.87 | 62.87 | 60.34 | 61.14 | 61.14 | -2.53% | 222,614 |
| Jun 13, 2025 | 63.53 | 64.33 | 62.62 | 62.73 | 62.22 | -2.43% | 145,088 |
| Jun 12, 2025 | 62.91 | 64.35 | 62.62 | 64.29 | 63.77 | 2.06% | 126,682 |
| Jun 11, 2025 | 62.22 | 63.61 | 62.02 | 62.99 | 62.48 | 1.38% | 128,998 |
| Jun 10, 2025 | 61.82 | 62.34 | 61.47 | 62.13 | 61.63 | 0.84% | 83,675 |
| Jun 9, 2025 | 61.67 | 62.00 | 60.68 | 61.61 | 61.11 | 0.23% | 162,500 |
| Jun 6, 2025 | 61.62 | 61.87 | 60.90 | 61.47 | 60.97 | 1.02% | 83,963 |
| Jun 5, 2025 | 60.10 | 61.00 | 59.80 | 60.85 | 60.36 | 1.21% | 275,511 |