Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
67.00
-2.09 (-3.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.11 | 68.55 | 66.03 | 67.00 | 67.00 | -3.03% | 303,620 |
| Mar 5, 2026 | 69.22 | 70.11 | 68.66 | 69.09 | 69.09 | -1.31% | 151,763 |
| Mar 4, 2026 | 68.45 | 70.37 | 67.71 | 70.01 | 70.01 | 2.09% | 255,623 |
| Mar 3, 2026 | 68.51 | 69.12 | 67.42 | 68.58 | 68.58 | -1.96% | 160,678 |
| Mar 2, 2026 | 70.19 | 71.76 | 69.30 | 69.95 | 69.95 | -1.46% | 253,485 |
| Feb 27, 2026 | 70.71 | 71.48 | 69.50 | 70.99 | 70.99 | 1.57% | 214,123 |
| Feb 26, 2026 | 69.29 | 70.62 | 68.93 | 69.89 | 69.89 | 1.53% | 167,689 |
| Feb 25, 2026 | 67.36 | 68.95 | 67.07 | 68.84 | 68.84 | 2.00% | 131,860 |
| Feb 24, 2026 | 66.62 | 67.65 | 66.08 | 67.49 | 67.49 | 1.69% | 169,400 |
| Feb 23, 2026 | 68.27 | 68.69 | 66.20 | 66.37 | 66.37 | -2.09% | 269,644 |
| Feb 20, 2026 | 67.82 | 68.40 | 66.19 | 67.79 | 67.79 | 0.43% | 202,176 |
| Feb 19, 2026 | 67.46 | 67.84 | 66.42 | 67.50 | 67.50 | -0.18% | 189,678 |
| Feb 18, 2026 | 68.85 | 69.65 | 67.35 | 67.62 | 67.62 | -2.28% | 217,180 |
| Feb 17, 2026 | 70.11 | 70.75 | 68.76 | 69.20 | 69.20 | -0.27% | 165,942 |
| Feb 13, 2026 | 70.11 | 70.11 | 67.92 | 69.39 | 69.39 | -0.14% | 346,975 |
| Feb 12, 2026 | 70.81 | 72.18 | 69.27 | 69.49 | 69.49 | -1.84% | 436,141 |
| Feb 11, 2026 | 71.91 | 72.15 | 70.71 | 70.79 | 70.79 | -1.53% | 270,563 |
| Feb 10, 2026 | 70.91 | 72.25 | 70.67 | 71.89 | 71.89 | 2.06% | 222,372 |
| Feb 9, 2026 | 71.23 | 71.40 | 70.01 | 70.44 | 70.44 | -1.40% | 231,761 |
| Feb 6, 2026 | 71.21 | 72.50 | 70.82 | 71.44 | 71.44 | 0.80% | 257,885 |
| Feb 5, 2026 | 70.21 | 72.16 | 69.14 | 70.87 | 70.87 | 2.92% | 308,501 |
| Feb 4, 2026 | 67.98 | 69.74 | 67.98 | 68.86 | 68.86 | 1.56% | 209,216 |
| Feb 3, 2026 | 68.01 | 69.28 | 67.29 | 67.80 | 67.80 | -0.78% | 151,653 |
| Feb 2, 2026 | 68.46 | 69.10 | 67.95 | 68.33 | 68.33 | 1.33% | 187,775 |
| Jan 30, 2026 | 67.38 | 68.01 | 66.33 | 67.43 | 67.43 | -0.71% | 351,792 |
| Jan 29, 2026 | 67.62 | 68.38 | 67.18 | 67.91 | 67.91 | 0.65% | 238,390 |
| Jan 28, 2026 | 67.57 | 68.25 | 66.83 | 67.47 | 67.47 | 0.09% | 199,934 |
| Jan 27, 2026 | 67.90 | 67.90 | 66.67 | 67.41 | 67.41 | -0.93% | 151,506 |
| Jan 26, 2026 | 67.41 | 70.00 | 67.27 | 68.04 | 68.04 | 3.72% | 284,104 |
| Jan 23, 2026 | 66.30 | 66.70 | 65.06 | 65.60 | 65.60 | -2.13% | 378,149 |
| Jan 22, 2026 | 66.31 | 67.21 | 66.21 | 67.03 | 67.03 | 1.09% | 195,069 |
| Jan 21, 2026 | 65.37 | 66.39 | 65.14 | 66.31 | 66.31 | 1.98% | 249,033 |
| Jan 20, 2026 | 65.14 | 65.88 | 64.75 | 65.02 | 65.02 | -1.56% | 285,298 |
| Jan 16, 2026 | 66.16 | 67.50 | 65.31 | 66.05 | 66.05 | -0.89% | 712,143 |
| Jan 15, 2026 | 65.98 | 67.13 | 65.12 | 66.64 | 66.64 | 1.52% | 231,779 |
| Jan 14, 2026 | 65.61 | 66.61 | 65.09 | 65.64 | 65.64 | -0.70% | 226,078 |
| Jan 13, 2026 | 69.01 | 69.01 | 65.78 | 66.10 | 66.10 | -4.01% | 190,698 |
| Jan 12, 2026 | 68.18 | 68.95 | 66.87 | 68.86 | 68.86 | 0.32% | 474,156 |
| Jan 9, 2026 | 68.97 | 69.86 | 68.18 | 68.64 | 68.64 | 0.72% | 345,381 |
| Jan 8, 2026 | 68.81 | 70.55 | 67.68 | 68.15 | 68.15 | -1.76% | 270,011 |
| Jan 7, 2026 | 70.98 | 71.00 | 69.17 | 69.37 | 69.37 | -2.30% | 245,814 |
| Jan 6, 2026 | 70.41 | 71.63 | 69.82 | 71.00 | 71.00 | -0.50% | 185,203 |
| Jan 5, 2026 | 69.23 | 72.15 | 69.20 | 71.36 | 71.36 | 1.96% | 164,639 |
| Jan 2, 2026 | 70.07 | 71.33 | 68.69 | 69.99 | 69.99 | -0.38% | 185,254 |
| Dec 31, 2025 | 70.20 | 70.56 | 69.74 | 70.26 | 70.26 | -0.01% | 215,902 |
| Dec 30, 2025 | 70.36 | 71.26 | 69.83 | 70.27 | 70.27 | -0.76% | 249,796 |
| Dec 29, 2025 | 71.23 | 71.54 | 70.54 | 70.81 | 70.81 | -0.38% | 122,758 |
| Dec 26, 2025 | 71.48 | 72.06 | 70.89 | 71.08 | 71.08 | -0.99% | 162,578 |
| Dec 24, 2025 | 70.91 | 72.68 | 70.91 | 71.79 | 71.79 | 0.89% | 97,899 |
| Dec 23, 2025 | 71.72 | 72.32 | 70.90 | 71.16 | 71.16 | -0.66% | 167,235 |
| Dec 22, 2025 | 70.96 | 72.48 | 70.96 | 71.63 | 71.63 | -0.01% | 178,587 |
| Dec 19, 2025 | 72.65 | 73.66 | 71.21 | 71.64 | 71.64 | -2.06% | 377,877 |
| Dec 18, 2025 | 72.36 | 73.59 | 71.48 | 73.15 | 73.15 | 2.08% | 291,379 |
| Dec 17, 2025 | 73.33 | 74.00 | 71.13 | 71.66 | 71.66 | -2.65% | 352,687 |
| Dec 16, 2025 | 74.49 | 74.53 | 72.19 | 73.61 | 73.61 | -0.78% | 304,804 |
| Dec 15, 2025 | 74.05 | 74.91 | 72.66 | 74.19 | 74.19 | 1.05% | 445,174 |
| Dec 12, 2025 | 72.41 | 73.54 | 71.25 | 73.42 | 72.90 | 1.41% | 335,215 |
| Dec 11, 2025 | 71.05 | 73.48 | 70.00 | 72.40 | 71.88 | -1.91% | 999,667 |
| Dec 10, 2025 | 72.27 | 74.49 | 71.55 | 73.81 | 73.28 | 1.89% | 178,545 |
| Dec 9, 2025 | 73.86 | 74.43 | 72.28 | 72.44 | 71.92 | -1.00% | 113,403 |
| Dec 8, 2025 | 76.72 | 76.72 | 72.48 | 73.17 | 72.65 | -4.08% | 135,780 |
| Dec 5, 2025 | 77.35 | 77.69 | 76.28 | 76.28 | 75.73 | -1.01% | 202,700 |
| Dec 4, 2025 | 76.12 | 77.41 | 75.73 | 77.06 | 76.51 | 0.86% | 169,712 |
| Dec 3, 2025 | 76.63 | 77.27 | 75.04 | 76.40 | 75.85 | -0.09% | 125,129 |
| Dec 2, 2025 | 77.41 | 77.47 | 76.27 | 76.47 | 75.92 | -0.59% | 110,260 |
| Dec 1, 2025 | 75.62 | 77.05 | 75.18 | 76.92 | 76.37 | 0.38% | 165,743 |
| Nov 28, 2025 | 76.22 | 76.74 | 72.95 | 76.63 | 76.08 | 0.30% | 91,589 |
| Nov 26, 2025 | 76.48 | 78.20 | 76.40 | 76.40 | 75.85 | -1.00% | 366,111 |
| Nov 25, 2025 | 75.43 | 78.61 | 74.05 | 77.17 | 76.62 | 2.65% | 254,649 |
| Nov 24, 2025 | 74.37 | 76.19 | 73.90 | 75.18 | 74.64 | 0.87% | 201,433 |
| Nov 21, 2025 | 72.14 | 74.59 | 71.58 | 74.53 | 74.00 | 4.65% | 210,654 |
| Nov 20, 2025 | 72.24 | 72.95 | 70.91 | 71.22 | 70.71 | -0.56% | 154,651 |
| Nov 19, 2025 | 71.81 | 72.74 | 70.86 | 71.62 | 71.11 | -0.62% | 81,723 |
| Nov 18, 2025 | 71.65 | 72.73 | 71.46 | 72.07 | 71.55 | 0.95% | 146,239 |
| Nov 17, 2025 | 73.10 | 73.12 | 71.39 | 71.39 | 70.88 | -2.08% | 122,933 |
| Nov 14, 2025 | 73.16 | 73.62 | 71.70 | 72.91 | 72.39 | 0.32% | 136,139 |
| Nov 13, 2025 | 72.18 | 73.03 | 70.65 | 72.68 | 72.16 | 0.55% | 169,325 |
| Nov 12, 2025 | 72.89 | 74.30 | 72.26 | 72.28 | 71.76 | -1.34% | 114,532 |
| Nov 11, 2025 | 72.53 | 73.43 | 70.97 | 73.26 | 72.74 | 1.93% | 115,307 |
| Nov 10, 2025 | 71.00 | 73.07 | 71.00 | 71.87 | 71.36 | 0.66% | 184,667 |
| Nov 7, 2025 | 69.80 | 72.21 | 68.95 | 71.40 | 70.89 | 2.84% | 341,776 |
| Nov 6, 2025 | 68.75 | 69.91 | 68.27 | 69.43 | 68.93 | 0.65% | 177,686 |
| Nov 5, 2025 | 69.48 | 69.69 | 68.38 | 68.98 | 68.49 | 0.10% | 117,465 |
| Nov 4, 2025 | 68.86 | 69.02 | 66.93 | 68.91 | 68.42 | 0.41% | 124,913 |
| Nov 3, 2025 | 68.00 | 68.80 | 65.79 | 68.63 | 68.14 | 0.53% | 190,816 |
| Oct 31, 2025 | 69.20 | 70.17 | 68.02 | 68.27 | 67.78 | -2.11% | 217,828 |
| Oct 30, 2025 | 70.18 | 71.06 | 69.29 | 69.74 | 69.24 | -0.56% | 201,572 |
| Oct 29, 2025 | 72.10 | 72.84 | 69.23 | 70.13 | 69.63 | -2.23% | 213,530 |
| Oct 28, 2025 | 73.51 | 74.42 | 71.65 | 71.73 | 71.22 | -3.25% | 156,812 |
| Oct 27, 2025 | 74.53 | 75.50 | 73.63 | 74.14 | 73.61 | -0.76% | 152,001 |
| Oct 24, 2025 | 72.89 | 75.17 | 72.58 | 74.71 | 74.18 | 3.61% | 263,259 |
| Oct 23, 2025 | 75.56 | 76.00 | 67.80 | 72.11 | 71.59 | -4.10% | 530,558 |
| Oct 22, 2025 | 71.97 | 78.00 | 70.69 | 75.19 | 74.65 | 5.16% | 528,079 |
| Oct 21, 2025 | 70.93 | 72.03 | 70.72 | 71.50 | 70.99 | 0.73% | 170,592 |
| Oct 20, 2025 | 70.22 | 71.44 | 69.76 | 70.98 | 70.47 | 1.75% | 215,144 |
| Oct 17, 2025 | 68.91 | 69.84 | 68.91 | 69.76 | 69.26 | 1.32% | 105,121 |
| Oct 16, 2025 | 69.54 | 70.25 | 68.72 | 68.85 | 68.36 | -1.73% | 232,805 |
| Oct 15, 2025 | 69.78 | 70.41 | 68.83 | 70.06 | 69.56 | 0.32% | 176,038 |
| Oct 14, 2025 | 67.64 | 70.20 | 67.54 | 69.84 | 69.34 | 2.89% | 120,245 |
| Oct 13, 2025 | 67.15 | 68.02 | 66.87 | 67.88 | 67.39 | 0.85% | 97,354 |