Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
71.30
-0.55 (-0.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.58 | 73.00 | 70.65 | 71.30 | 71.30 | -0.77% | 209,967 |
| Apr 27, 2026 | 71.45 | 72.60 | 70.81 | 71.85 | 71.85 | 0.25% | 225,358 |
| Apr 24, 2026 | 71.10 | 72.01 | 69.84 | 71.67 | 71.67 | 1.03% | 180,058 |
| Apr 23, 2026 | 66.25 | 71.27 | 65.40 | 70.94 | 70.94 | 3.87% | 302,646 |
| Apr 22, 2026 | 67.50 | 68.67 | 65.23 | 68.30 | 68.30 | 1.56% | 266,689 |
| Apr 21, 2026 | 66.98 | 68.14 | 65.74 | 67.25 | 67.25 | 0.61% | 238,626 |
| Apr 20, 2026 | 67.32 | 67.90 | 66.79 | 66.84 | 66.84 | -1.01% | 177,362 |
| Apr 17, 2026 | 65.71 | 68.08 | 65.70 | 67.52 | 67.52 | 3.99% | 172,161 |
| Apr 16, 2026 | 65.12 | 65.71 | 64.61 | 64.93 | 64.93 | -0.55% | 123,255 |
| Apr 15, 2026 | 64.78 | 65.80 | 64.20 | 65.29 | 65.29 | 0.68% | 158,387 |
| Apr 14, 2026 | 64.55 | 65.86 | 64.33 | 64.85 | 64.85 | - | 117,443 |
| Apr 13, 2026 | 64.37 | 64.95 | 63.72 | 64.85 | 64.85 | 0.39% | 132,963 |
| Apr 10, 2026 | 65.01 | 65.32 | 64.11 | 64.60 | 64.60 | -1.00% | 170,222 |
| Apr 9, 2026 | 64.16 | 66.06 | 63.60 | 65.25 | 65.25 | 1.19% | 156,976 |
| Apr 8, 2026 | 64.13 | 64.99 | 64.01 | 64.48 | 64.48 | 3.72% | 245,038 |
| Apr 7, 2026 | 61.35 | 62.22 | 61.35 | 62.17 | 62.17 | 1.37% | 187,852 |
| Apr 6, 2026 | 60.64 | 61.56 | 60.30 | 61.33 | 61.33 | 1.29% | 136,578 |
| Apr 2, 2026 | 60.15 | 61.11 | 59.57 | 60.55 | 60.55 | -0.74% | 218,420 |
| Apr 1, 2026 | 61.10 | 61.91 | 60.33 | 61.00 | 61.00 | -0.94% | 268,724 |
| Mar 31, 2026 | 62.02 | 62.52 | 60.65 | 61.58 | 61.58 | 0.79% | 268,080 |
| Mar 30, 2026 | 59.96 | 61.72 | 59.41 | 61.10 | 61.10 | 3.45% | 288,309 |
| Mar 27, 2026 | 58.74 | 59.17 | 58.05 | 59.06 | 59.06 | -0.54% | 236,350 |
| Mar 26, 2026 | 57.93 | 59.68 | 57.75 | 59.38 | 59.38 | 1.30% | 179,689 |
| Mar 25, 2026 | 59.49 | 59.75 | 58.00 | 58.62 | 58.62 | 0.27% | 141,579 |
| Mar 24, 2026 | 58.14 | 59.81 | 57.72 | 58.46 | 58.46 | -1.20% | 260,799 |
| Mar 23, 2026 | 59.11 | 59.74 | 58.19 | 59.17 | 59.17 | 3.10% | 257,141 |
| Mar 20, 2026 | 60.56 | 60.56 | 57.11 | 57.39 | 57.39 | -4.84% | 1,109,739 |
| Mar 19, 2026 | 63.29 | 63.42 | 60.18 | 60.31 | 60.31 | -5.31% | 291,689 |
| Mar 18, 2026 | 64.49 | 65.68 | 63.61 | 63.69 | 63.69 | -2.08% | 198,644 |
| Mar 17, 2026 | 64.84 | 65.60 | 64.51 | 65.04 | 65.04 | 1.59% | 177,101 |
| Mar 16, 2026 | 64.78 | 66.23 | 64.00 | 64.02 | 64.02 | -0.88% | 165,998 |
| Mar 13, 2026 | 64.11 | 64.82 | 63.03 | 64.59 | 64.07 | 2.09% | 213,578 |
| Mar 12, 2026 | 62.41 | 63.34 | 61.76 | 63.27 | 62.76 | 0.49% | 232,963 |
| Mar 11, 2026 | 64.75 | 64.75 | 62.59 | 62.96 | 62.45 | -3.52% | 145,238 |
| Mar 10, 2026 | 65.31 | 66.83 | 64.89 | 65.26 | 64.73 | -0.94% | 175,777 |
| Mar 9, 2026 | 66.41 | 67.01 | 64.41 | 65.88 | 65.34 | -1.67% | 225,800 |
| Mar 6, 2026 | 68.11 | 68.55 | 66.03 | 67.00 | 66.46 | -3.03% | 304,220 |
| Mar 5, 2026 | 69.22 | 70.11 | 68.66 | 69.09 | 68.53 | -1.31% | 158,643 |
| Mar 4, 2026 | 68.45 | 70.37 | 67.71 | 70.01 | 69.44 | 2.09% | 255,623 |
| Mar 3, 2026 | 68.51 | 69.12 | 67.42 | 68.58 | 68.02 | -1.96% | 160,678 |
| Mar 2, 2026 | 70.19 | 71.76 | 69.30 | 69.95 | 69.38 | -1.46% | 278,626 |
| Feb 27, 2026 | 70.71 | 71.48 | 69.50 | 70.99 | 70.41 | 1.57% | 217,913 |
| Feb 26, 2026 | 69.29 | 70.62 | 68.93 | 69.89 | 69.32 | 1.53% | 167,692 |
| Feb 25, 2026 | 67.36 | 68.95 | 67.07 | 68.84 | 68.28 | 2.00% | 133,878 |
| Feb 24, 2026 | 66.62 | 67.65 | 66.08 | 67.49 | 66.94 | 1.69% | 169,400 |
| Feb 23, 2026 | 68.27 | 68.69 | 66.20 | 66.37 | 65.83 | -2.09% | 269,644 |
| Feb 20, 2026 | 67.82 | 68.40 | 66.19 | 67.79 | 67.24 | 0.43% | 202,176 |
| Feb 19, 2026 | 67.46 | 67.84 | 66.42 | 67.50 | 66.95 | -0.18% | 189,678 |
| Feb 18, 2026 | 68.85 | 69.65 | 67.35 | 67.62 | 67.07 | -2.28% | 217,180 |
| Feb 17, 2026 | 70.11 | 70.75 | 68.76 | 69.20 | 68.64 | -0.27% | 165,942 |
| Feb 13, 2026 | 70.11 | 70.11 | 67.92 | 69.39 | 68.83 | -0.14% | 346,975 |
| Feb 12, 2026 | 70.81 | 72.18 | 69.27 | 69.49 | 68.93 | -1.84% | 436,141 |
| Feb 11, 2026 | 71.91 | 72.15 | 70.71 | 70.79 | 70.21 | -1.53% | 304,991 |
| Feb 10, 2026 | 70.91 | 72.25 | 70.67 | 71.89 | 71.31 | 2.06% | 222,372 |
| Feb 9, 2026 | 71.23 | 71.40 | 70.01 | 70.44 | 69.87 | -1.40% | 231,901 |
| Feb 6, 2026 | 71.21 | 72.50 | 70.82 | 71.44 | 70.86 | 0.80% | 257,885 |
| Feb 5, 2026 | 70.21 | 72.16 | 69.14 | 70.87 | 70.29 | 2.92% | 308,530 |
| Feb 4, 2026 | 67.98 | 69.74 | 67.98 | 68.86 | 68.30 | 1.56% | 217,425 |
| Feb 3, 2026 | 68.01 | 69.28 | 67.29 | 67.80 | 67.25 | -0.78% | 151,758 |
| Feb 2, 2026 | 68.46 | 69.10 | 67.95 | 68.33 | 67.77 | 1.33% | 187,775 |
| Jan 30, 2026 | 67.38 | 68.01 | 66.33 | 67.43 | 66.88 | -0.71% | 351,792 |
| Jan 29, 2026 | 67.62 | 68.38 | 67.18 | 67.91 | 67.36 | 0.65% | 238,390 |
| Jan 28, 2026 | 67.57 | 68.25 | 66.83 | 67.47 | 66.92 | 0.09% | 199,934 |
| Jan 27, 2026 | 67.90 | 67.90 | 66.67 | 67.41 | 66.86 | -0.93% | 151,607 |
| Jan 26, 2026 | 67.41 | 70.00 | 67.27 | 68.04 | 67.49 | 3.72% | 284,104 |
| Jan 23, 2026 | 66.30 | 66.70 | 65.06 | 65.60 | 65.07 | -2.13% | 378,149 |
| Jan 22, 2026 | 66.31 | 67.21 | 66.21 | 67.03 | 66.49 | 1.09% | 195,069 |
| Jan 21, 2026 | 65.37 | 66.39 | 65.14 | 66.31 | 65.77 | 1.98% | 252,528 |
| Jan 20, 2026 | 65.14 | 65.88 | 64.75 | 65.02 | 64.49 | -1.56% | 285,384 |
| Jan 16, 2026 | 66.16 | 67.50 | 65.31 | 66.05 | 65.51 | -0.89% | 713,306 |
| Jan 15, 2026 | 65.98 | 67.13 | 65.12 | 66.64 | 66.10 | 1.52% | 231,779 |
| Jan 14, 2026 | 65.61 | 66.61 | 65.09 | 65.64 | 65.11 | -0.70% | 226,078 |
| Jan 13, 2026 | 69.01 | 69.01 | 65.78 | 66.10 | 65.56 | -4.01% | 190,698 |
| Jan 12, 2026 | 68.18 | 68.95 | 66.87 | 68.86 | 68.30 | 0.32% | 474,156 |
| Jan 9, 2026 | 68.97 | 69.86 | 68.18 | 68.64 | 68.08 | 0.72% | 345,383 |
| Jan 8, 2026 | 68.81 | 70.55 | 67.68 | 68.15 | 67.60 | -1.76% | 270,026 |
| Jan 7, 2026 | 70.98 | 71.00 | 69.17 | 69.37 | 68.81 | -2.30% | 245,814 |
| Jan 6, 2026 | 70.41 | 71.63 | 69.82 | 71.00 | 70.42 | -0.50% | 206,509 |
| Jan 5, 2026 | 69.23 | 72.15 | 69.20 | 71.36 | 70.78 | 1.96% | 164,639 |
| Jan 2, 2026 | 70.07 | 71.33 | 68.69 | 69.99 | 69.42 | -0.38% | 190,786 |
| Dec 31, 2025 | 70.20 | 70.56 | 69.74 | 70.26 | 69.69 | -0.01% | 215,902 |
| Dec 30, 2025 | 70.36 | 71.26 | 69.83 | 70.27 | 69.70 | -0.76% | 249,796 |
| Dec 29, 2025 | 71.23 | 71.54 | 70.54 | 70.81 | 70.23 | -0.38% | 126,955 |
| Dec 26, 2025 | 71.48 | 72.06 | 70.89 | 71.08 | 70.50 | -0.99% | 162,578 |
| Dec 24, 2025 | 70.91 | 72.68 | 70.91 | 71.79 | 71.21 | 0.89% | 97,899 |
| Dec 23, 2025 | 71.72 | 72.32 | 70.90 | 71.16 | 70.58 | -0.66% | 170,995 |
| Dec 22, 2025 | 70.96 | 72.48 | 70.96 | 71.63 | 71.05 | -0.01% | 193,416 |
| Dec 19, 2025 | 72.65 | 73.66 | 71.21 | 71.64 | 71.06 | -2.06% | 388,881 |
| Dec 18, 2025 | 72.36 | 73.59 | 71.48 | 73.15 | 72.56 | 2.08% | 291,379 |
| Dec 17, 2025 | 73.33 | 74.00 | 71.13 | 71.66 | 71.08 | -2.65% | 352,687 |
| Dec 16, 2025 | 74.49 | 74.53 | 72.19 | 73.61 | 73.01 | -0.78% | 304,804 |
| Dec 15, 2025 | 74.05 | 74.91 | 72.66 | 74.19 | 73.59 | 1.05% | 445,174 |
| Dec 12, 2025 | 72.41 | 73.54 | 71.25 | 73.42 | 72.30 | 1.41% | 335,215 |
| Dec 11, 2025 | 71.05 | 73.48 | 70.00 | 72.40 | 71.30 | -1.91% | 999,667 |
| Dec 10, 2025 | 72.27 | 74.49 | 71.55 | 73.81 | 72.69 | 1.89% | 178,545 |
| Dec 9, 2025 | 73.86 | 74.43 | 72.28 | 72.44 | 71.34 | -1.00% | 113,403 |
| Dec 8, 2025 | 76.72 | 76.72 | 72.48 | 73.17 | 72.06 | -4.08% | 135,780 |
| Dec 5, 2025 | 77.35 | 77.69 | 76.28 | 76.28 | 75.12 | -1.01% | 202,700 |
| Dec 4, 2025 | 76.12 | 77.41 | 75.73 | 77.06 | 75.89 | 0.86% | 169,712 |
| Dec 3, 2025 | 76.63 | 77.27 | 75.04 | 76.40 | 75.24 | -0.09% | 125,129 |