Stewart Information Services Corporation - STC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.82	67.79	67.79	68.4	66.19	202,176
February 19, 2026	67.46	67.5	67.5	67.84	66.42	189,700
February 18, 2026	68.85	67.62	67.62	69.65	67.35	217,200
February 17, 2026	70.11	69.2	69.2	70.75	68.76	165,942
February 13, 2026	70.11	69.39	69.39	70.11	67.92	347,000
February 12, 2026	70.81	69.49	69.49	72.18	69.27	436,141
February 11, 2026	71.91	70.79	70.79	72.15	70.71	305,000
February 10, 2026	70.91	71.89	71.89	72.25	70.67	222,400
February 09, 2026	71.23	70.44	70.44	71.4	70.01	231,901
February 06, 2026	71.21	71.44	71.44	72.5	70.82	257,900
February 05, 2026	70.21	70.87	70.87	72.16	69.14	308,530
February 04, 2026	67.98	68.86	68.86	69.74	67.98	217,425
February 03, 2026	68.01	67.8	67.8	69.28	67.29	151,800
February 02, 2026	68.46	68.33	68.33	69.1	67.94	187,800
January 30, 2026	67.38	67.43	67.43	68.01	66.33	351,800
January 29, 2026	67.62	67.91	67.91	68.38	67.18	238,400
January 28, 2026	67.57	67.47	67.47	68.25	66.83	199,934
January 27, 2026	67.9	67.41	67.41	67.9	66.67	151,607
January 26, 2026	67.41	68.04	68.04	70	67.27	284,104
January 23, 2026	66.3	65.6	65.6	66.7	65.06	378,149
January 22, 2026	66.31	67.03	67.03	67.21	66.21	195,100
January 21, 2026	65.37	66.31	66.31	66.39	65.14	252,528
January 20, 2026	65.14	65.02	65.02	65.88	64.75	285,400
January 16, 2026	66.16	66.05	66.05	67.5	65.31	713,306
January 15, 2026	65.98	66.64	66.64	67.13	65.12	231,800
January 14, 2026	66.36	65.64	65.64	66.61	65.09	191,978
January 13, 2026	69.01	66.1	66.1	69.01	65.78	190,700
January 12, 2026	68.18	68.86	68.86	68.95	66.86	474,200
January 09, 2026	68.97	68.64	68.64	69.86	68.18	345,400
January 08, 2026	68.81	68.15	68.15	70.55	67.68	270,026
January 07, 2026	70.98	69.37	69.37	71	69.17	245,814
January 06, 2026	70.41	71	71	71.63	69.82	206,509
January 05, 2026	69.23	71.36	71.36	72.15	69.2	164,639
January 02, 2026	70.07	69.99	69.99	71.33	68.69	190,800
December 31, 2025	70.2	70.26	70.26	70.56	69.74	215,902
December 30, 2025	70.36	70.27	70.27	71.26	69.83	249,800
December 29, 2025	71.23	70.81	70.81	71.54	70.54	127,000
December 26, 2025	71.48	71.08	71.08	72.06	70.89	162,600
December 24, 2025	70.91	71.79	71.79	72.68	70.91	97,900
December 23, 2025	71.72	71.16	71.16	72.32	70.9	171,000
December 22, 2025	70.96	71.63	71.63	72.48	70.96	193,416
December 19, 2025	72.65	71.64	71.64	73.66	71.21	388,900
December 18, 2025	72.36	73.15	73.15	73.59	71.47	233,684
December 17, 2025	73.33	71.66	71.66	74	71.13	352,700
December 16, 2025	74.49	73.61	73.61	74.53	72.19	304,804
December 15, 2025	74.05	74.19	74.19	74.91	72.66	445,200
December 12, 2025	72.41	73.42	72.9	73.54	71.25	335,215
December 11, 2025	71.05	72.4	71.88	73.48	70	999,700
December 10, 2025	72.27	73.81	73.28	74.49	71.55	178,545
December 09, 2025	73.86	72.44	71.92	74.43	72.28	113,403
December 08, 2025	76.72	73.17	72.65	76.72	72.48	135,800
December 05, 2025	77.35	76.28	75.73	77.69	76.28	202,700
December 04, 2025	76.12	77.06	77.06	77.4	75.73	152,075
December 03, 2025	76.63	76.4	76.4	77.27	75.04	125,100
December 02, 2025	77.41	76.47	76.47	77.47	76.27	110,300
December 01, 2025	75.62	76.92	76.92	77.05	75.18	165,743
November 28, 2025	76.22	76.63	76.63	76.74	72.95	91,600
November 26, 2025	76.48	76.4	76.4	78.2	76.4	366,111
November 25, 2025	75.43	77.17	77.17	78.61	74.05	254,649
November 24, 2025	74.37	75.18	75.18	76.19	73.9	201,433

Stewart Information Services Corporation (STC) NYSE