Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
68.68
+4.12 (6.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.61 | 68.68 | 63.52 | 68.68 | 68.68 | 6.38% | 1,104,604 |
| Jun 25, 2026 | 67.47 | 67.50 | 64.39 | 64.56 | 64.56 | -5.14% | 258,253 |
| Jun 24, 2026 | 68.01 | 68.51 | 67.17 | 68.06 | 68.06 | 0.34% | 239,440 |
| Jun 23, 2026 | 66.90 | 68.07 | 66.25 | 67.83 | 67.83 | 2.49% | 169,653 |
| Jun 22, 2026 | 66.29 | 67.39 | 65.48 | 66.18 | 66.18 | -0.42% | 148,798 |
| Jun 18, 2026 | 65.92 | 66.67 | 65.28 | 66.46 | 66.46 | 1.47% | 411,582 |
| Jun 17, 2026 | 65.47 | 67.00 | 65.07 | 65.50 | 65.50 | -0.89% | 155,640 |
| Jun 16, 2026 | 65.99 | 66.59 | 65.31 | 66.09 | 66.09 | 0.76% | 140,108 |
| Jun 15, 2026 | 65.28 | 65.93 | 64.70 | 65.59 | 65.59 | 1.38% | 191,624 |
| Jun 12, 2026 | 64.85 | 66.18 | 64.39 | 65.22 | 64.70 | 0.65% | 167,803 |
| Jun 11, 2026 | 67.01 | 67.01 | 64.75 | 64.80 | 64.28 | -2.32% | 138,286 |
| Jun 10, 2026 | 66.62 | 67.78 | 66.18 | 66.34 | 65.81 | 0.35% | 180,523 |
| Jun 9, 2026 | 65.76 | 67.10 | 65.15 | 66.11 | 65.58 | 1.61% | 168,057 |
| Jun 8, 2026 | 65.93 | 66.45 | 64.99 | 65.06 | 64.54 | -1.17% | 246,211 |
| Jun 5, 2026 | 63.83 | 66.34 | 63.83 | 65.83 | 65.30 | 3.80% | 164,827 |
| Jun 4, 2026 | 63.77 | 64.85 | 63.23 | 63.42 | 62.91 | 1.28% | 246,611 |
| Jun 3, 2026 | 63.91 | 63.91 | 62.45 | 62.62 | 62.12 | -2.23% | 308,103 |
| Jun 2, 2026 | 63.60 | 64.85 | 63.60 | 64.05 | 63.53 | 0.20% | 156,464 |
| Jun 1, 2026 | 64.43 | 64.86 | 63.27 | 63.92 | 63.41 | -1.63% | 189,757 |
| May 29, 2026 | 65.77 | 66.18 | 64.95 | 64.98 | 64.46 | -1.71% | 134,494 |
| May 28, 2026 | 67.46 | 67.85 | 66.08 | 66.11 | 65.58 | -2.85% | 120,978 |
| May 27, 2026 | 68.50 | 69.20 | 67.45 | 68.05 | 67.50 | 0.04% | 110,348 |
| May 26, 2026 | 67.89 | 68.14 | 67.38 | 68.02 | 67.47 | 0.49% | 91,545 |
| May 22, 2026 | 68.11 | 68.64 | 67.38 | 67.69 | 67.15 | -0.54% | 120,759 |
| May 21, 2026 | 67.21 | 68.69 | 65.95 | 68.06 | 67.51 | -0.09% | 145,692 |
| May 20, 2026 | 67.13 | 68.56 | 66.49 | 68.12 | 67.57 | 1.72% | 194,146 |
| May 19, 2026 | 68.58 | 68.74 | 66.84 | 66.97 | 66.43 | -2.60% | 104,682 |
| May 18, 2026 | 67.17 | 69.22 | 67.17 | 68.76 | 68.21 | 2.95% | 128,234 |
| May 15, 2026 | 67.43 | 67.77 | 66.64 | 66.79 | 66.25 | -1.01% | 130,868 |
| May 14, 2026 | 67.22 | 67.99 | 67.00 | 67.47 | 66.93 | 1.46% | 133,521 |
| May 13, 2026 | 66.25 | 67.04 | 65.44 | 66.50 | 65.96 | -0.51% | 212,222 |
| May 12, 2026 | 68.22 | 68.44 | 66.74 | 66.84 | 66.30 | -1.85% | 227,641 |
| May 11, 2026 | 70.02 | 70.02 | 67.59 | 68.10 | 67.55 | -2.34% | 157,016 |
| May 8, 2026 | 69.97 | 70.23 | 68.59 | 69.73 | 69.17 | -0.13% | 133,162 |
| May 7, 2026 | 68.59 | 70.38 | 66.95 | 69.82 | 69.26 | 1.20% | 230,208 |
| May 6, 2026 | 69.45 | 70.10 | 68.27 | 68.99 | 68.43 | 0.55% | 161,546 |
| May 5, 2026 | 68.21 | 69.30 | 68.12 | 68.61 | 68.06 | 0.60% | 156,656 |
| May 4, 2026 | 68.37 | 69.89 | 67.50 | 68.20 | 67.65 | -1.30% | 136,331 |
| May 1, 2026 | 70.27 | 70.27 | 68.47 | 69.10 | 68.54 | -1.27% | 215,112 |
| Apr 30, 2026 | 69.39 | 70.13 | 68.67 | 69.99 | 69.43 | -0.01% | 166,543 |
| Apr 29, 2026 | 70.55 | 71.20 | 69.70 | 70.00 | 69.44 | -1.82% | 149,613 |
| Apr 28, 2026 | 72.58 | 73.00 | 70.65 | 71.30 | 70.73 | -0.77% | 209,967 |
| Apr 27, 2026 | 71.45 | 72.60 | 70.81 | 71.85 | 71.27 | 0.25% | 225,358 |
| Apr 24, 2026 | 71.10 | 72.01 | 69.84 | 71.67 | 71.09 | 1.03% | 180,058 |
| Apr 23, 2026 | 66.25 | 71.27 | 65.40 | 70.94 | 70.37 | 3.87% | 302,646 |
| Apr 22, 2026 | 67.50 | 68.67 | 65.23 | 68.30 | 67.75 | 1.56% | 276,132 |
| Apr 21, 2026 | 66.98 | 68.14 | 65.74 | 67.25 | 66.71 | 0.61% | 238,626 |
| Apr 20, 2026 | 67.32 | 67.90 | 66.79 | 66.84 | 66.30 | -1.01% | 177,362 |
| Apr 17, 2026 | 65.71 | 68.08 | 65.70 | 67.52 | 66.98 | 3.99% | 172,161 |
| Apr 16, 2026 | 65.12 | 65.71 | 64.61 | 64.93 | 64.41 | -0.55% | 123,264 |
| Apr 15, 2026 | 64.78 | 65.80 | 64.20 | 65.29 | 64.76 | 0.68% | 158,387 |
| Apr 14, 2026 | 64.55 | 65.86 | 64.33 | 64.85 | 64.33 | - | 117,443 |
| Apr 13, 2026 | 64.37 | 64.95 | 63.72 | 64.85 | 64.33 | 0.39% | 133,063 |
| Apr 10, 2026 | 65.01 | 65.32 | 64.11 | 64.60 | 64.08 | -1.00% | 170,224 |
| Apr 9, 2026 | 64.16 | 66.06 | 63.60 | 65.25 | 64.72 | 1.19% | 156,976 |
| Apr 8, 2026 | 64.13 | 64.99 | 64.01 | 64.48 | 63.96 | 3.72% | 245,038 |
| Apr 7, 2026 | 61.35 | 62.22 | 61.35 | 62.17 | 61.67 | 1.37% | 187,852 |
| Apr 6, 2026 | 60.64 | 61.56 | 60.30 | 61.33 | 60.84 | 1.29% | 136,578 |
| Apr 2, 2026 | 60.15 | 61.11 | 59.57 | 60.55 | 60.06 | -0.74% | 218,420 |
| Apr 1, 2026 | 61.10 | 61.91 | 60.33 | 61.00 | 60.51 | -0.94% | 268,724 |
| Mar 31, 2026 | 62.02 | 62.52 | 60.65 | 61.58 | 61.08 | 0.79% | 268,080 |
| Mar 30, 2026 | 59.96 | 61.72 | 59.41 | 61.10 | 60.61 | 3.45% | 325,199 |
| Mar 27, 2026 | 58.74 | 59.17 | 58.05 | 59.06 | 58.58 | -0.54% | 260,914 |
| Mar 26, 2026 | 57.93 | 59.68 | 57.75 | 59.38 | 58.90 | 1.30% | 185,058 |
| Mar 25, 2026 | 59.49 | 59.75 | 58.00 | 58.62 | 58.15 | 0.27% | 141,579 |
| Mar 24, 2026 | 58.14 | 59.81 | 57.72 | 58.46 | 57.99 | -1.20% | 260,799 |
| Mar 23, 2026 | 59.11 | 59.74 | 58.19 | 59.17 | 58.69 | 3.10% | 286,323 |
| Mar 20, 2026 | 60.56 | 60.56 | 57.11 | 57.39 | 56.93 | -4.84% | 1,109,739 |
| Mar 19, 2026 | 63.29 | 63.42 | 60.18 | 60.31 | 59.82 | -5.31% | 300,401 |
| Mar 18, 2026 | 64.49 | 65.68 | 63.61 | 63.69 | 63.18 | -2.08% | 203,107 |
| Mar 17, 2026 | 64.84 | 65.60 | 64.51 | 65.04 | 64.52 | 1.59% | 182,091 |
| Mar 16, 2026 | 64.78 | 66.23 | 64.00 | 64.02 | 63.50 | -0.07% | 165,998 |
| Mar 13, 2026 | 64.11 | 64.82 | 63.03 | 64.59 | 63.55 | 2.09% | 213,578 |
| Mar 12, 2026 | 62.41 | 63.34 | 61.76 | 63.27 | 62.25 | 0.49% | 232,963 |
| Mar 11, 2026 | 64.75 | 64.75 | 62.59 | 62.96 | 61.95 | -3.52% | 145,238 |
| Mar 10, 2026 | 65.31 | 66.83 | 64.89 | 65.26 | 64.21 | -0.94% | 175,777 |
| Mar 9, 2026 | 66.41 | 67.01 | 64.41 | 65.88 | 64.82 | -1.67% | 225,800 |
| Mar 6, 2026 | 68.11 | 68.55 | 66.03 | 67.00 | 65.92 | -3.03% | 304,220 |
| Mar 5, 2026 | 69.22 | 70.11 | 68.66 | 69.09 | 67.98 | -1.31% | 158,643 |
| Mar 4, 2026 | 68.45 | 70.37 | 67.71 | 70.01 | 68.88 | 2.09% | 255,623 |
| Mar 3, 2026 | 68.51 | 69.12 | 67.42 | 68.58 | 67.48 | -1.96% | 160,678 |
| Mar 2, 2026 | 70.19 | 71.76 | 69.30 | 69.95 | 68.82 | -1.46% | 278,626 |
| Feb 27, 2026 | 70.71 | 71.48 | 69.50 | 70.99 | 69.85 | 1.57% | 217,913 |
| Feb 26, 2026 | 69.29 | 70.62 | 68.93 | 69.89 | 68.76 | 1.53% | 167,692 |
| Feb 25, 2026 | 67.36 | 68.95 | 67.07 | 68.84 | 67.73 | 2.00% | 133,878 |
| Feb 24, 2026 | 66.62 | 67.65 | 66.08 | 67.49 | 66.40 | 1.69% | 169,400 |
| Feb 23, 2026 | 68.27 | 68.69 | 66.20 | 66.37 | 65.30 | -2.09% | 269,644 |
| Feb 20, 2026 | 67.82 | 68.40 | 66.19 | 67.79 | 66.70 | 0.43% | 202,176 |
| Feb 19, 2026 | 67.46 | 67.84 | 66.42 | 67.50 | 66.41 | -0.18% | 189,678 |
| Feb 18, 2026 | 68.85 | 69.65 | 67.35 | 67.62 | 66.53 | -2.28% | 217,180 |
| Feb 17, 2026 | 70.11 | 70.75 | 68.76 | 69.20 | 68.09 | -0.27% | 165,942 |
| Feb 13, 2026 | 70.11 | 70.11 | 67.92 | 69.39 | 68.27 | -0.14% | 346,975 |
| Feb 12, 2026 | 70.81 | 72.18 | 69.27 | 69.49 | 68.37 | -1.84% | 436,141 |
| Feb 11, 2026 | 71.91 | 72.15 | 70.71 | 70.79 | 69.65 | -1.53% | 304,991 |
| Feb 10, 2026 | 70.91 | 72.25 | 70.67 | 71.89 | 70.73 | 2.06% | 222,372 |
| Feb 9, 2026 | 71.23 | 71.40 | 70.01 | 70.44 | 69.31 | -1.40% | 231,901 |
| Feb 6, 2026 | 71.21 | 72.50 | 70.82 | 71.44 | 70.29 | 0.80% | 257,885 |
| Feb 5, 2026 | 70.21 | 72.16 | 69.14 | 70.87 | 69.73 | 2.92% | 308,530 |
| Feb 4, 2026 | 67.98 | 69.74 | 67.98 | 68.86 | 67.75 | 1.56% | 217,425 |
| Feb 3, 2026 | 68.01 | 69.28 | 67.29 | 67.80 | 66.71 | -0.78% | 151,758 |