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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	63.43	65.58	65.58	67.38	62.01	396,671
July 23, 2025	59.71	59.51	59.51	60.01	59.09	230,481
July 22, 2025	58.72	59.17	59.17	59.82	58.72	181,830
July 21, 2025	58.77	58.34	58.34	60	58.13	129,400
July 18, 2025	58.91	58.44	58.44	59.38	58.12	127,236
July 17, 2025	57.32	58.78	58.78	59.3	57.32	213,941
July 16, 2025	57.19	57.71	57.71	57.99	56.39	210,849
July 15, 2025	59.94	56.87	56.87	59.99	56.77	859,631
July 14, 2025	60.19	59.88	59.88	61.2	59.88	208,640
July 11, 2025	60.11	60.49	60.49	61.77	59.48	320,300
July 10, 2025	64.18	60.3	60.3	64.18	59.08	444,348
July 09, 2025	64.61	64.7	64.7	65.49	64.35	166,226
July 08, 2025	65.14	64.61	64.61	65.74	64.55	152,500
July 07, 2025	66.3	65.33	65.33	66.91	65.05	127,500
July 03, 2025	66.15	66.91	66.91	66.93	65.99	56,900
July 02, 2025	66.04	66.21	66.21	66.21	65.36	114,621
July 01, 2025	64.62	66.04	66.04	66.56	64.45	183,700
June 30, 2025	65.33	65.1	65.1	65.88	64.77	152,248
June 27, 2025	65.01	65.25	65.25	65.48	64.45	291,100
June 26, 2025	64.15	64.92	64.92	64.95	63.92	185,748
June 25, 2025	65.23	64.18	64.18	65.57	64.11	105,396
June 24, 2025	65.89	65.63	65.63	66.07	65.3	119,500
June 23, 2025	62.63	65.61	65.61	65.73	62.52	168,300
June 20, 2025	62.68	62.78	62.78	63.41	62.31	291,129
June 18, 2025	60.17	62.32	62.32	62.64	60.17	296,000
June 17, 2025	60.51	60.13	60.13	61.82	60.08	259,416
June 16, 2025	62.87	61.14	61.14	62.87	60.34	222,614
June 13, 2025	63.53	62.73	62.23	64.33	62.62	145,100
June 12, 2025	62.91	64.29	63.78	64.35	62.62	126,682
June 11, 2025	62.22	62.99	62.49	63.61	62.02	129,000

Stewart Information Services Corporation (STC) NYSE