Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
70.00
+1.23 (1.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.25 | 70.92 | 68.12 | 70.00 | 70.00 | 1.79% | 449,823 |
| Dec 19, 2024 | 70.14 | 70.75 | 68.71 | 68.77 | 68.77 | -1.21% | 147,835 |
| Dec 18, 2024 | 73.09 | 73.89 | 68.76 | 69.61 | 69.61 | -4.57% | 223,372 |
| Dec 17, 2024 | 73.90 | 74.74 | 72.70 | 72.94 | 72.94 | -1.99% | 110,567 |
| Dec 16, 2024 | 74.40 | 75.18 | 74.16 | 74.42 | 74.42 | -0.24% | 124,778 |
| Dec 13, 2024 | 74.40 | 74.60 | 73.14 | 74.60 | 74.10 | 0.54% | 167,916 |
| Dec 12, 2024 | 73.80 | 74.74 | 73.00 | 74.20 | 73.71 | 0.90% | 129,975 |
| Dec 11, 2024 | 74.37 | 74.56 | 72.65 | 73.54 | 73.05 | -0.92% | 184,900 |
| Dec 10, 2024 | 76.96 | 77.35 | 74.14 | 74.22 | 73.73 | -3.84% | 244,585 |
| Dec 9, 2024 | 77.00 | 78.44 | 76.06 | 77.18 | 76.67 | 2.69% | 470,030 |
| Dec 6, 2024 | 75.35 | 75.36 | 74.16 | 75.16 | 74.66 | 0.37% | 119,853 |
| Dec 5, 2024 | 74.99 | 75.58 | 74.67 | 74.88 | 74.38 | -0.21% | 105,785 |
| Dec 4, 2024 | 75.91 | 76.15 | 74.53 | 75.04 | 74.54 | -0.69% | 99,051 |
| Dec 3, 2024 | 74.62 | 76.49 | 74.62 | 75.56 | 75.06 | -1.06% | 73,670 |
| Dec 2, 2024 | 74.50 | 76.88 | 73.72 | 76.37 | 75.86 | 1.70% | 165,395 |
| Nov 29, 2024 | 76.28 | 76.28 | 74.93 | 75.09 | 74.59 | -0.49% | 66,007 |
| Nov 27, 2024 | 75.57 | 76.27 | 75.30 | 75.46 | 74.96 | 0.45% | 69,773 |
| Nov 26, 2024 | 75.94 | 75.94 | 74.33 | 75.12 | 74.62 | -1.46% | 122,901 |
| Nov 25, 2024 | 74.97 | 76.88 | 74.97 | 76.23 | 75.72 | 2.13% | 201,262 |
| Nov 22, 2024 | 73.67 | 75.30 | 73.67 | 74.64 | 74.14 | 1.15% | 139,407 |
| Nov 21, 2024 | 72.89 | 74.43 | 72.63 | 73.79 | 73.30 | 1.99% | 110,928 |
| Nov 20, 2024 | 72.57 | 72.57 | 71.81 | 72.35 | 71.87 | -0.93% | 145,664 |
| Nov 19, 2024 | 72.45 | 73.47 | 72.45 | 73.03 | 72.54 | 0.29% | 103,198 |
| Nov 18, 2024 | 73.40 | 73.76 | 72.39 | 72.82 | 72.33 | -0.79% | 108,268 |
| Nov 15, 2024 | 72.96 | 73.73 | 72.57 | 73.40 | 72.91 | 1.21% | 101,785 |
| Nov 14, 2024 | 73.44 | 73.65 | 72.23 | 72.52 | 72.04 | -0.49% | 77,295 |
| Nov 13, 2024 | 72.48 | 74.22 | 72.48 | 72.88 | 72.39 | 0.70% | 140,785 |
| Nov 12, 2024 | 72.65 | 73.38 | 72.32 | 72.37 | 71.89 | -0.51% | 96,990 |
| Nov 11, 2024 | 73.22 | 73.97 | 72.55 | 72.74 | 72.26 | 0.51% | 107,860 |
| Nov 8, 2024 | 71.58 | 73.48 | 71.47 | 72.37 | 71.89 | 1.86% | 135,899 |
| Nov 7, 2024 | 71.96 | 72.12 | 70.41 | 71.05 | 70.58 | -1.13% | 125,886 |
| Nov 6, 2024 | 72.59 | 73.14 | 70.55 | 71.86 | 71.38 | 4.28% | 279,509 |
| Nov 5, 2024 | 67.26 | 69.04 | 67.23 | 68.91 | 68.45 | 1.89% | 182,046 |
| Nov 4, 2024 | 67.39 | 68.84 | 67.29 | 67.63 | 67.18 | 0.42% | 129,690 |
| Nov 1, 2024 | 68.96 | 68.96 | 67.20 | 67.35 | 66.90 | -2.11% | 102,820 |
| Oct 31, 2024 | 69.10 | 69.50 | 68.44 | 68.80 | 68.34 | -0.65% | 86,247 |
| Oct 30, 2024 | 68.62 | 70.36 | 68.62 | 69.25 | 68.79 | 0.36% | 119,849 |
| Oct 29, 2024 | 69.12 | 69.38 | 68.60 | 69.00 | 68.54 | -0.79% | 85,882 |
| Oct 28, 2024 | 69.63 | 70.15 | 69.36 | 69.55 | 69.09 | 0.75% | 134,534 |
| Oct 25, 2024 | 72.12 | 72.14 | 68.86 | 69.03 | 68.57 | -3.36% | 132,472 |
| Oct 24, 2024 | 70.45 | 72.04 | 69.12 | 71.43 | 70.95 | 6.03% | 219,075 |
| Oct 23, 2024 | 67.60 | 67.93 | 67.04 | 67.37 | 66.92 | -0.88% | 132,470 |
| Oct 22, 2024 | 67.94 | 68.52 | 67.43 | 67.97 | 67.52 | 0.25% | 158,768 |
| Oct 21, 2024 | 70.06 | 70.06 | 67.78 | 67.80 | 67.35 | -3.72% | 126,072 |
| Oct 18, 2024 | 71.33 | 71.47 | 70.24 | 70.42 | 69.95 | -1.16% | 89,134 |
| Oct 17, 2024 | 71.11 | 71.71 | 70.51 | 71.25 | 70.77 | -0.07% | 111,432 |
| Oct 16, 2024 | 70.35 | 71.93 | 70.13 | 71.30 | 70.82 | 1.78% | 126,259 |
| Oct 15, 2024 | 69.27 | 71.24 | 69.27 | 70.05 | 69.58 | 1.32% | 195,375 |
| Oct 14, 2024 | 69.12 | 69.61 | 68.84 | 69.14 | 68.68 | -0.10% | 126,769 |
| Oct 11, 2024 | 67.50 | 69.25 | 67.50 | 69.21 | 68.75 | 2.93% | 268,910 |
| Oct 10, 2024 | 67.51 | 67.64 | 66.43 | 67.24 | 66.79 | -0.87% | 163,892 |
| Oct 9, 2024 | 68.40 | 68.54 | 67.63 | 67.83 | 67.38 | -1.31% | 162,627 |
| Oct 8, 2024 | 69.42 | 69.42 | 68.28 | 68.73 | 68.27 | -0.66% | 136,633 |
| Oct 7, 2024 | 71.14 | 71.24 | 68.47 | 69.19 | 68.73 | -3.08% | 198,596 |
| Oct 4, 2024 | 72.88 | 72.88 | 70.99 | 71.39 | 70.91 | -0.81% | 165,382 |
| Oct 3, 2024 | 72.52 | 72.73 | 71.84 | 71.97 | 71.49 | -1.41% | 171,735 |
| Oct 2, 2024 | 72.67 | 73.85 | 72.09 | 73.00 | 72.51 | 0.34% | 285,847 |
| Oct 1, 2024 | 74.45 | 75.08 | 72.52 | 72.75 | 72.26 | -2.66% | 166,183 |
| Sep 30, 2024 | 74.24 | 74.87 | 73.68 | 74.74 | 74.24 | 0.54% | 136,997 |
| Sep 27, 2024 | 73.76 | 75.37 | 73.38 | 74.34 | 73.84 | 1.60% | 142,475 |
| Sep 26, 2024 | 73.86 | 74.05 | 73.14 | 73.17 | 72.68 | -0.11% | 258,773 |
| Sep 25, 2024 | 73.63 | 74.03 | 73.07 | 73.25 | 72.76 | -0.48% | 92,242 |
| Sep 24, 2024 | 74.62 | 74.84 | 73.21 | 73.60 | 73.11 | -1.25% | 114,252 |
| Sep 23, 2024 | 75.04 | 75.05 | 73.71 | 74.53 | 74.03 | -0.43% | 170,129 |
| Sep 20, 2024 | 75.51 | 75.63 | 74.77 | 74.85 | 74.35 | -1.02% | 479,051 |
| Sep 19, 2024 | 76.67 | 76.67 | 74.85 | 75.62 | 75.12 | 0.37% | 117,075 |
| Sep 18, 2024 | 75.18 | 76.84 | 74.89 | 75.34 | 74.84 | -0.12% | 152,150 |
| Sep 17, 2024 | 75.82 | 75.93 | 74.87 | 75.43 | 74.93 | 0.57% | 204,497 |
| Sep 16, 2024 | 76.23 | 76.40 | 74.58 | 75.00 | 74.50 | -1.33% | 119,825 |
| Sep 13, 2024 | 72.52 | 76.11 | 71.01 | 76.01 | 75.00 | 6.31% | 284,325 |
| Sep 12, 2024 | 70.79 | 71.94 | 70.59 | 71.50 | 70.55 | 1.66% | 113,051 |
| Sep 11, 2024 | 70.83 | 70.83 | 69.69 | 70.33 | 69.40 | -1.58% | 102,686 |
| Sep 10, 2024 | 72.38 | 72.38 | 70.51 | 71.46 | 70.51 | -0.69% | 126,142 |
| Sep 9, 2024 | 72.62 | 72.62 | 71.25 | 71.96 | 71.01 | -1.26% | 269,714 |
| Sep 6, 2024 | 73.06 | 73.94 | 71.88 | 72.88 | 71.91 | -0.69% | 130,854 |
| Sep 5, 2024 | 74.28 | 74.28 | 72.76 | 73.39 | 72.42 | -0.37% | 107,404 |
| Sep 4, 2024 | 74.57 | 75.52 | 73.43 | 73.66 | 72.68 | 0.97% | 168,414 |
| Sep 3, 2024 | 73.09 | 73.87 | 72.50 | 72.95 | 71.98 | -1.30% | 105,751 |
| Aug 30, 2024 | 73.66 | 74.27 | 73.11 | 73.91 | 72.93 | 0.27% | 153,091 |
| Aug 29, 2024 | 74.01 | 74.25 | 73.28 | 73.71 | 72.73 | 0.24% | 110,537 |
| Aug 28, 2024 | 72.32 | 73.93 | 71.97 | 73.53 | 72.56 | 1.73% | 138,657 |
| Aug 27, 2024 | 73.42 | 74.09 | 72.25 | 72.28 | 71.32 | -2.15% | 101,976 |
| Aug 26, 2024 | 73.34 | 74.32 | 73.00 | 73.87 | 72.89 | 1.18% | 223,853 |
| Aug 23, 2024 | 71.18 | 73.61 | 71.06 | 73.01 | 72.04 | 3.36% | 157,295 |
| Aug 22, 2024 | 71.17 | 71.79 | 70.33 | 70.64 | 69.70 | -0.90% | 101,338 |
| Aug 21, 2024 | 70.62 | 71.76 | 70.11 | 71.28 | 70.34 | 1.24% | 88,378 |
| Aug 20, 2024 | 70.90 | 70.90 | 70.28 | 70.41 | 69.48 | -1.23% | 58,114 |
| Aug 19, 2024 | 71.30 | 71.60 | 70.83 | 71.29 | 70.35 | 0.56% | 86,013 |
| Aug 16, 2024 | 70.18 | 71.00 | 69.80 | 70.89 | 69.95 | 1.08% | 150,724 |
| Aug 15, 2024 | 71.63 | 71.63 | 69.98 | 70.13 | 69.20 | 0.06% | 120,113 |
| Aug 14, 2024 | 70.51 | 70.54 | 69.50 | 70.09 | 69.16 | 0.50% | 131,562 |
| Aug 13, 2024 | 69.08 | 70.26 | 68.27 | 69.74 | 68.82 | 1.87% | 145,147 |
| Aug 12, 2024 | 69.62 | 69.83 | 68.27 | 68.46 | 67.55 | -1.89% | 137,098 |
| Aug 9, 2024 | 69.26 | 70.43 | 69.10 | 69.78 | 68.86 | 0.35% | 85,045 |
| Aug 8, 2024 | 69.32 | 69.68 | 68.45 | 69.54 | 68.62 | 1.55% | 107,940 |
| Aug 7, 2024 | 69.08 | 69.50 | 68.10 | 68.48 | 67.57 | 0.40% | 89,374 |
| Aug 6, 2024 | 68.37 | 69.24 | 66.99 | 68.21 | 67.31 | -0.39% | 181,031 |
| Aug 5, 2024 | 65.88 | 68.53 | 64.92 | 68.48 | 67.57 | 0.13% | 228,185 |
| Aug 2, 2024 | 66.76 | 69.19 | 66.66 | 68.39 | 67.48 | -0.58% | 166,851 |
| Aug 1, 2024 | 70.98 | 71.20 | 68.09 | 68.79 | 67.88 | -2.70% | 164,635 |