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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	72.14	74.53	74.53	74.59	71.58	210,700
November 20, 2025	72.24	71.22	71.22	72.95	70.91	154,700
November 19, 2025	71.81	71.62	71.62	72.74	70.86	81,723
November 18, 2025	71.65	72.07	72.07	72.72	71.46	146,239
November 17, 2025	73.1	71.39	71.39	73.12	71.39	122,933
November 14, 2025	73.16	72.91	72.91	73.62	71.7	136,139
November 13, 2025	72.18	72.68	72.68	73.03	70.65	169,325
November 12, 2025	72.89	72.28	72.28	74.3	72.26	114,532
November 11, 2025	72.53	73.26	73.26	73.43	70.97	115,307
November 10, 2025	71	71.87	71.87	73.07	71	184,700
November 07, 2025	69.8	71.4	71.4	72.21	68.95	341,776
November 06, 2025	68.75	69.43	69.43	69.91	68.27	177,700
November 05, 2025	69.48	68.98	68.98	69.69	68.38	117,500
November 04, 2025	68.86	68.91	68.91	69.02	66.93	124,913
November 03, 2025	68	68.63	68.63	68.8	65.79	190,816
October 31, 2025	69.2	68.27	68.27	70.17	68.02	217,828
October 30, 2025	70.18	69.74	69.74	71.06	69.29	201,600
October 29, 2025	72.1	70.13	70.13	72.83	69.23	213,530
October 28, 2025	73.51	71.73	71.73	74.42	71.65	156,812
October 27, 2025	74.53	74.14	74.14	75.5	73.63	152,001
October 24, 2025	72.89	74.71	74.71	75.17	72.58	263,300
October 23, 2025	75.56	72.11	72.11	76	67.8	530,600
October 22, 2025	71.97	75.19	75.19	78	70.69	528,079
October 21, 2025	70.93	71.5	71.5	72.03	70.72	166,560
October 20, 2025	70.22	70.98	70.98	71.44	69.76	215,144
October 17, 2025	68.91	69.76	69.76	69.84	68.91	105,121
October 16, 2025	69.54	68.85	68.85	70.25	68.72	232,805
October 15, 2025	69.78	70.06	70.06	70.41	68.83	176,038
October 14, 2025	67.64	69.84	69.84	70.2	67.54	120,245
October 13, 2025	67.15	67.88	67.88	68.02	66.87	97,400
October 10, 2025	67.83	67.31	67.31	68.67	67.24	146,323
October 09, 2025	67.06	67.39	67.39	67.66	66.42	124,106
October 08, 2025	68.66	67.65	67.65	68.66	67.35	112,842
October 07, 2025	69.58	68.05	68.05	70.44	67.9	111,806
October 06, 2025	72.37	69.74	69.74	72.38	69.46	120,000
October 03, 2025	72.56	72.44	72.44	74.28	72.07	138,331
October 02, 2025	72.5	72.49	72.49	72.9	71.28	115,325
October 01, 2025	72.9	72.78	72.78	73.47	72.64	88,500
September 30, 2025	73.51	73.32	73.32	74.4	72.87	111,355
September 29, 2025	74.19	73.64	73.64	74.47	72.4	142,743
September 26, 2025	73.74	74.32	74.32	74.61	73.74	115,100
September 25, 2025	73.96	73.76	73.76	74.33	72.72	116,440
September 24, 2025	73.78	74.18	74.18	74.68	73.21	87,672
September 23, 2025	74.49	74.07	74.07	75.36	74.07	108,600
September 22, 2025	75.27	74.36	74.36	75.99	74.27	123,100
September 19, 2025	76.8	75.28	75.28	76.8	74.88	400,642
September 18, 2025	73.92	76.58	76.58	77.47	73.79	259,200
September 17, 2025	72.92	74.41	74.41	75.07	71.86	257,000
September 16, 2025	73.98	72.54	72.54	73.98	72.2	98,043
September 15, 2025	75	74.4	73.88	75.36	74.28	107,100
September 12, 2025	74.18	74.47	73.94	75.05	73.79	108,117
September 11, 2025	73.03	74.9	74.37	75.19	72.89	176,100

Stewart Information Services Corporation (STC) NYSE