Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
59.19
-0.54 (-0.90%)
Sep 25, 2026, 4:00 PM EDT - Market closed
STC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 60.04 | 60.12 | 58.91 | 59.19 | 59.19 | -0.90% | 294,176 |
| Sep 24, 2026 | 62.26 | 62.26 | 59.73 | 59.73 | 59.73 | -3.63% | 355,068 |
| Sep 23, 2026 | 62.59 | 63.32 | 61.97 | 61.98 | 61.98 | -1.45% | 370,532 |
| Sep 22, 2026 | 63.27 | 63.64 | 62.30 | 62.89 | 62.89 | 0.03% | 243,660 |
| Sep 21, 2026 | 63.46 | 63.95 | 62.85 | 62.87 | 62.87 | -0.46% | 222,854 |
| Sep 18, 2026 | 64.96 | 65.13 | 63.14 | 63.16 | 63.16 | -3.44% | 520,604 |
| Sep 17, 2026 | 66.44 | 66.46 | 65.37 | 65.41 | 65.41 | -0.24% | 220,069 |
| Sep 16, 2026 | 66.07 | 66.89 | 64.25 | 65.57 | 65.57 | -0.59% | 219,718 |
| Sep 15, 2026 | 66.27 | 66.43 | 64.69 | 65.96 | 65.96 | -0.77% | 168,055 |
| Sep 14, 2026 | 66.71 | 67.55 | 66.40 | 67.02 | 66.47 | 1.18% | 156,650 |
| Sep 11, 2026 | 67.50 | 67.50 | 66.17 | 66.24 | 65.70 | -0.48% | 173,408 |
| Sep 10, 2026 | 67.37 | 68.33 | 66.08 | 66.56 | 66.01 | -0.64% | 211,572 |
| Sep 9, 2026 | 66.62 | 67.43 | 65.80 | 66.99 | 66.44 | -0.07% | 276,336 |
| Sep 8, 2026 | 66.72 | 67.98 | 65.95 | 67.04 | 66.49 | -0.73% | 342,947 |
| Sep 4, 2026 | 68.59 | 69.03 | 66.53 | 67.53 | 66.98 | -3.02% | 229,705 |
| Sep 3, 2026 | 68.87 | 70.81 | 68.87 | 69.63 | 69.06 | 2.31% | 249,297 |
| Sep 2, 2026 | 69.28 | 69.82 | 68.00 | 68.06 | 67.50 | -0.80% | 344,923 |
| Sep 1, 2026 | 68.60 | 70.48 | 68.15 | 68.61 | 68.05 | -0.06% | 263,519 |
| Aug 31, 2026 | 69.86 | 70.09 | 68.54 | 68.65 | 68.09 | -1.80% | 143,994 |
| Aug 28, 2026 | 70.33 | 70.85 | 69.85 | 69.91 | 69.34 | -0.03% | 290,923 |
| Aug 27, 2026 | 69.70 | 70.85 | 68.94 | 69.93 | 69.36 | 0.04% | 117,508 |
| Aug 26, 2026 | 69.55 | 69.99 | 69.11 | 69.90 | 69.33 | 0.87% | 175,489 |
| Aug 25, 2026 | 70.02 | 70.02 | 68.51 | 69.30 | 68.73 | -0.90% | 142,135 |
| Aug 24, 2026 | 69.49 | 70.71 | 69.49 | 69.93 | 69.36 | 1.05% | 199,127 |
| Aug 21, 2026 | 69.29 | 69.99 | 68.80 | 69.20 | 68.63 | 0.35% | 214,415 |
| Aug 20, 2026 | 68.48 | 69.06 | 68.17 | 68.96 | 68.39 | 0.09% | 129,808 |
| Aug 19, 2026 | 68.42 | 70.04 | 68.42 | 68.90 | 68.33 | 1.31% | 132,793 |
| Aug 18, 2026 | 68.47 | 68.99 | 67.59 | 68.01 | 67.45 | -0.09% | 136,318 |
| Aug 17, 2026 | 67.66 | 68.29 | 67.58 | 68.07 | 67.51 | -0.19% | 165,657 |
| Aug 14, 2026 | 68.00 | 68.48 | 67.58 | 68.20 | 67.64 | 0.75% | 139,336 |
| Aug 13, 2026 | 66.01 | 67.96 | 66.01 | 67.69 | 67.13 | 3.19% | 174,563 |
| Aug 12, 2026 | 65.69 | 66.31 | 65.44 | 65.60 | 65.06 | 0.18% | 185,847 |
| Aug 11, 2026 | 66.01 | 66.46 | 65.23 | 65.48 | 64.94 | -0.33% | 251,152 |
| Aug 10, 2026 | 67.51 | 67.95 | 65.09 | 65.70 | 65.16 | -3.65% | 121,471 |
| Aug 7, 2026 | 68.87 | 69.44 | 68.02 | 68.19 | 67.63 | -0.34% | 205,559 |
| Aug 6, 2026 | 69.03 | 69.05 | 67.69 | 68.42 | 67.86 | 0.50% | 410,291 |
| Aug 5, 2026 | 68.89 | 68.93 | 67.78 | 68.08 | 67.52 | -0.83% | 123,919 |
| Aug 4, 2026 | 68.39 | 69.14 | 68.15 | 68.65 | 68.09 | -0.56% | 146,474 |
| Aug 3, 2026 | 68.14 | 69.76 | 68.14 | 69.04 | 68.47 | 2.15% | 155,442 |
| Jul 31, 2026 | 67.54 | 68.85 | 67.48 | 67.59 | 67.04 | -0.85% | 241,633 |
| Jul 30, 2026 | 70.34 | 70.49 | 67.68 | 68.17 | 67.61 | -2.95% | 252,834 |
| Jul 29, 2026 | 68.72 | 70.71 | 68.72 | 70.24 | 69.66 | 1.06% | 283,010 |
| Jul 28, 2026 | 67.04 | 70.14 | 66.64 | 69.50 | 68.93 | 4.76% | 309,745 |
| Jul 27, 2026 | 64.92 | 67.36 | 64.92 | 66.34 | 65.80 | -1.60% | 275,272 |
| Jul 24, 2026 | 64.95 | 68.49 | 64.74 | 67.42 | 66.87 | 4.93% | 289,896 |
| Jul 23, 2026 | 63.96 | 67.30 | 62.91 | 64.25 | 63.72 | -7.83% | 839,303 |
| Jul 22, 2026 | 69.94 | 70.13 | 68.75 | 69.71 | 69.14 | -0.60% | 197,000 |
| Jul 21, 2026 | 70.22 | 70.67 | 69.13 | 70.13 | 69.55 | 0.49% | 182,942 |
| Jul 20, 2026 | 71.43 | 72.12 | 69.62 | 69.79 | 69.22 | -3.07% | 169,984 |
| Jul 17, 2026 | 72.44 | 73.73 | 71.55 | 72.00 | 71.41 | -0.32% | 192,697 |