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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	72.79	72.88	72.37	73.06	71.44	160,200
September 09, 2025	75.14	73.11	72.59	75.14	73.11	151,100
September 08, 2025	73.25	75.14	74.61	75.22	71.32	196,300
September 05, 2025	74.2	73.55	73.55	75.44	73.55	184,002
September 04, 2025	72.89	73.98	73.98	74.07	72.1	160,589
September 03, 2025	70.47	72.24	72.24	72.31	70.43	137,768
September 02, 2025	71.88	70.54	70.54	72.04	70.47	165,600
August 29, 2025	73.07	72.84	72.84	73.86	72.59	125,700
August 28, 2025	73.16	72.69	72.69	73.16	71.96	130,500
August 27, 2025	72.22	73.17	73.17	73.8	72.11	124,000
August 26, 2025	72.8	72.64	72.64	73.41	72.43	171,850
August 25, 2025	72.9	73.15	73.15	73.89	72.57	153,100
August 22, 2025	71.26	73.48	73.48	73.99	70.67	195,400
August 21, 2025	69.99	70.58	70.58	71.03	69.99	97,524
August 20, 2025	71.15	70.56	70.56	71.61	70.52	104,500
August 19, 2025	69.52	70.87	70.87	71.18	69.52	68,500
August 18, 2025	70.7	69.9	69.9	71.08	69.72	107,411
August 15, 2025	71.87	70.8	70.8	71.87	70.38	154,524
August 14, 2025	71.72	71.65	71.65	72.8	71.22	187,500
August 13, 2025	70.69	72.13	72.13	72.48	70.41	148,648
August 12, 2025	68.45	70.1	70.1	70.49	68.13	140,600
August 11, 2025	67.68	67.94	67.94	68.25	67.02	112,700
August 08, 2025	68.05	67.41	67.41	68.17	66.96	116,318
August 07, 2025	67.8	67.69	67.69	67.8	66.68	147,300
August 06, 2025	68.02	67.9	67.9	68.25	67.34	138,400
August 05, 2025	67.19	67.92	67.92	68.11	66.98	212,544
August 04, 2025	65.93	67.35	67.35	67.39	65.85	172,300
August 01, 2025	64.84	65.6	65.6	65.75	64.63	280,012
July 31, 2025	64.38	64.93	64.93	65.61	64.38	313,400
July 30, 2025	65.22	64.93	64.93	66.3	64.61	225,818
July 29, 2025	66.39	65.41	65.41	66.39	65.41	164,400
July 28, 2025	65.3	66.01	66.01	66.75	65.05	272,400
July 25, 2025	65.49	65.11	65.11	66.12	64.16	274,400

Stewart Information Services Corporation (STC) NYSE