Skip to main content
logo
Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
67.53
-2.10 (-3.02%)
Sep 4, 2026, 4:00 PM EDT - Market closed

STC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202668.5969.0366.5367.5367.53-3.02%229,702
Sep 3, 202668.8770.8168.8769.6369.632.31%249,290
Sep 2, 202669.2869.8268.0068.0668.06-0.80%251,492
Sep 1, 202668.6070.4868.1568.6168.61-0.06%263,516
Aug 31, 202669.8670.0968.5468.6568.65-1.80%143,992
Aug 28, 202670.3370.8569.8569.9169.91-0.03%237,116
Aug 27, 202669.7070.8568.9469.9369.930.04%108,947
Aug 26, 202669.5569.9969.1169.9069.900.87%175,487
Aug 25, 202670.0270.0268.5169.3069.30-0.90%142,133
Aug 24, 202669.4970.7169.4969.9369.931.05%199,124
Aug 21, 202669.2969.9968.8069.2069.200.35%214,412
Aug 20, 202668.4869.0668.1768.9668.960.09%129,805
Aug 19, 202668.4270.0468.4268.9068.901.31%132,789
Aug 18, 202668.4768.9967.5968.0168.01-0.09%136,317
Aug 17, 202667.6668.2967.5868.0768.07-0.19%165,655
Aug 14, 202668.0068.4867.5868.2068.200.75%139,293
Aug 13, 202666.0167.9666.0167.6967.693.19%174,562
Aug 12, 202665.6966.3165.4465.6065.600.18%185,844
Aug 11, 202666.0166.4665.2365.4865.48-0.33%251,150
Aug 10, 202667.5167.9565.0965.7065.70-3.65%121,460
Aug 7, 202668.8769.4468.0268.1968.19-0.34%202,957
Aug 6, 202669.0369.0567.6968.4268.420.50%300,233
Aug 5, 202668.8968.9367.7868.0868.08-0.83%107,743
Aug 4, 202668.3969.1468.1568.6568.65-0.56%146,388
Aug 3, 202668.1469.7668.1469.0469.042.15%134,521
Jul 31, 202667.5468.8567.4867.5967.59-0.85%241,630
Jul 30, 202670.3470.4967.6868.1768.17-2.95%252,833
Jul 29, 202668.7270.7168.7270.2470.241.06%269,318
Jul 28, 202667.0470.1466.6469.5069.504.76%300,269
Jul 27, 202664.9267.3664.9266.3466.34-1.60%251,872
Jul 24, 202664.9568.4964.7467.4267.424.93%289,895
Jul 23, 202663.9667.3062.9164.2564.25-7.83%839,301
Jul 22, 202669.9470.1368.7569.7169.71-0.60%196,677
Jul 21, 202670.2270.6769.1370.1370.130.49%182,843
Jul 20, 202671.4372.1269.6269.7969.79-3.07%169,683
Jul 17, 202672.4473.7371.5572.0072.00-0.32%192,697
Jul 16, 202669.0172.2969.0172.2372.235.25%184,076
Jul 15, 202668.4869.5967.8068.6368.63-0.36%179,973
Jul 14, 202669.5070.0068.4468.8868.88-0.78%129,013
Jul 13, 202668.7169.8668.5069.4269.421.40%248,398
Jul 10, 202667.9469.0567.6768.4668.460.74%122,567
Jul 9, 202667.5068.4566.8767.9667.960.92%165,357
Jul 8, 202667.7969.1167.2667.3467.34-1.48%230,283
Jul 7, 202668.4468.9868.0468.3568.350.71%236,874
Jul 6, 202667.7268.6866.9367.8767.87-0.13%245,177
Jul 2, 202668.3168.4766.1667.9667.960.56%174,978
Jul 1, 202666.3367.7265.6367.5867.582.36%227,096
Jun 30, 202667.0167.3265.3366.0266.02-1.40%199,240
Jun 29, 202667.8067.8066.3866.9666.96-2.50%488,638
Jun 26, 202664.6168.6863.5268.6868.686.38%1,104,604