Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
76.28
-0.78 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.35 | 77.69 | 76.28 | 76.28 | 76.28 | -1.01% | 202,700 |
| Dec 4, 2025 | 76.12 | 77.41 | 75.73 | 77.06 | 77.06 | 0.86% | 169,712 |
| Dec 3, 2025 | 76.63 | 77.27 | 75.04 | 76.40 | 76.40 | -0.09% | 125,129 |
| Dec 2, 2025 | 77.41 | 77.47 | 76.27 | 76.47 | 76.47 | -0.59% | 110,260 |
| Dec 1, 2025 | 75.62 | 77.05 | 75.18 | 76.92 | 76.92 | 0.38% | 165,743 |
| Nov 28, 2025 | 76.22 | 76.74 | 72.95 | 76.63 | 76.63 | 0.30% | 91,589 |
| Nov 26, 2025 | 76.48 | 78.20 | 76.40 | 76.40 | 76.40 | -1.00% | 366,110 |
| Nov 25, 2025 | 75.43 | 78.61 | 74.05 | 77.17 | 77.17 | 2.65% | 254,649 |
| Nov 24, 2025 | 74.37 | 76.19 | 73.90 | 75.18 | 75.18 | 0.87% | 196,057 |
| Nov 21, 2025 | 72.14 | 74.59 | 71.58 | 74.53 | 74.53 | 4.65% | 210,470 |
| Nov 20, 2025 | 72.24 | 72.95 | 70.91 | 71.22 | 71.22 | -0.56% | 154,651 |
| Nov 19, 2025 | 71.81 | 72.74 | 70.86 | 71.62 | 71.62 | -0.62% | 81,723 |
| Nov 18, 2025 | 71.65 | 72.73 | 71.46 | 72.07 | 72.07 | 0.95% | 146,239 |
| Nov 17, 2025 | 73.10 | 73.12 | 71.39 | 71.39 | 71.39 | -2.08% | 122,933 |
| Nov 14, 2025 | 73.16 | 73.62 | 71.70 | 72.91 | 72.91 | 0.32% | 136,139 |
| Nov 13, 2025 | 72.18 | 73.03 | 70.65 | 72.68 | 72.68 | 0.55% | 169,325 |
| Nov 12, 2025 | 72.89 | 74.30 | 72.26 | 72.28 | 72.28 | -1.34% | 114,532 |
| Nov 11, 2025 | 72.53 | 73.43 | 70.97 | 73.26 | 73.26 | 1.93% | 115,307 |
| Nov 10, 2025 | 71.00 | 73.07 | 71.00 | 71.87 | 71.87 | 0.66% | 184,667 |
| Nov 7, 2025 | 69.80 | 72.21 | 68.95 | 71.40 | 71.40 | 2.84% | 341,776 |
| Nov 6, 2025 | 68.75 | 69.91 | 68.27 | 69.43 | 69.43 | 0.65% | 177,686 |
| Nov 5, 2025 | 69.48 | 69.69 | 68.38 | 68.98 | 68.98 | 0.10% | 117,465 |
| Nov 4, 2025 | 68.86 | 69.02 | 66.93 | 68.91 | 68.91 | 0.41% | 124,913 |
| Nov 3, 2025 | 68.00 | 68.80 | 65.79 | 68.63 | 68.63 | 0.53% | 190,816 |
| Oct 31, 2025 | 69.20 | 70.17 | 68.02 | 68.27 | 68.27 | -2.11% | 217,828 |
| Oct 30, 2025 | 70.18 | 71.06 | 69.29 | 69.74 | 69.74 | -0.56% | 201,572 |
| Oct 29, 2025 | 72.10 | 72.84 | 69.23 | 70.13 | 70.13 | -2.23% | 213,530 |
| Oct 28, 2025 | 73.51 | 74.42 | 71.65 | 71.73 | 71.73 | -3.25% | 156,812 |
| Oct 27, 2025 | 74.53 | 75.50 | 73.63 | 74.14 | 74.14 | -0.76% | 152,001 |
| Oct 24, 2025 | 72.89 | 75.17 | 72.58 | 74.71 | 74.71 | 3.61% | 263,259 |
| Oct 23, 2025 | 75.56 | 76.00 | 67.80 | 72.11 | 72.11 | -4.10% | 530,558 |
| Oct 22, 2025 | 71.97 | 78.00 | 70.69 | 75.19 | 75.19 | 5.16% | 528,079 |
| Oct 21, 2025 | 70.93 | 72.03 | 70.72 | 71.50 | 71.50 | 0.73% | 170,592 |
| Oct 20, 2025 | 70.22 | 71.44 | 69.76 | 70.98 | 70.98 | 1.75% | 215,144 |
| Oct 17, 2025 | 68.91 | 69.84 | 68.91 | 69.76 | 69.76 | 1.32% | 105,121 |
| Oct 16, 2025 | 69.54 | 70.25 | 68.72 | 68.85 | 68.85 | -1.73% | 232,805 |
| Oct 15, 2025 | 69.78 | 70.41 | 68.83 | 70.06 | 70.06 | 0.32% | 176,038 |
| Oct 14, 2025 | 67.64 | 70.20 | 67.54 | 69.84 | 69.84 | 2.89% | 120,245 |
| Oct 13, 2025 | 67.15 | 68.02 | 66.87 | 67.88 | 67.88 | 0.85% | 97,354 |
| Oct 10, 2025 | 67.83 | 68.67 | 67.24 | 67.31 | 67.31 | -0.12% | 146,323 |
| Oct 9, 2025 | 67.06 | 67.66 | 66.42 | 67.39 | 67.39 | -0.38% | 124,106 |
| Oct 8, 2025 | 68.66 | 68.66 | 67.35 | 67.65 | 67.65 | -0.59% | 112,842 |
| Oct 7, 2025 | 69.58 | 70.44 | 67.90 | 68.05 | 68.05 | -2.42% | 111,806 |
| Oct 6, 2025 | 72.37 | 72.38 | 69.46 | 69.74 | 69.74 | -3.73% | 119,978 |
| Oct 3, 2025 | 72.56 | 74.28 | 72.07 | 72.44 | 72.44 | -0.07% | 138,331 |
| Oct 2, 2025 | 72.50 | 72.90 | 71.28 | 72.49 | 72.49 | -0.40% | 115,325 |
| Oct 1, 2025 | 72.90 | 73.48 | 72.64 | 72.78 | 72.78 | -0.74% | 88,479 |
| Sep 30, 2025 | 73.51 | 74.40 | 72.87 | 73.32 | 73.32 | -0.43% | 113,261 |
| Sep 29, 2025 | 74.19 | 74.47 | 72.40 | 73.64 | 73.64 | -0.91% | 142,743 |
| Sep 26, 2025 | 73.74 | 74.61 | 73.74 | 74.32 | 74.32 | 0.76% | 115,050 |