Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
65.25
+0.33 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 65.01 | 65.48 | 64.45 | 65.25 | 65.25 | 0.51% | 268,362 |
| Jun 26, 2025 | 64.15 | 64.95 | 63.92 | 64.92 | 64.92 | 1.15% | 185,748 |
| Jun 25, 2025 | 65.23 | 65.57 | 64.11 | 64.18 | 64.18 | -2.21% | 105,396 |
| Jun 24, 2025 | 65.89 | 66.07 | 65.30 | 65.63 | 65.63 | 0.03% | 119,497 |
| Jun 23, 2025 | 62.63 | 65.73 | 62.52 | 65.61 | 65.61 | 4.51% | 168,277 |
| Jun 20, 2025 | 62.68 | 63.41 | 62.31 | 62.78 | 62.78 | 0.74% | 291,129 |
| Jun 18, 2025 | 60.17 | 62.64 | 60.17 | 62.32 | 62.32 | 3.64% | 295,956 |
| Jun 17, 2025 | 60.51 | 61.82 | 60.08 | 60.13 | 60.13 | -1.65% | 259,416 |
| Jun 16, 2025 | 62.87 | 62.87 | 60.34 | 61.14 | 61.14 | -2.53% | 222,614 |
| Jun 13, 2025 | 63.53 | 64.33 | 62.62 | 62.73 | 62.22 | -2.43% | 145,088 |
| Jun 12, 2025 | 62.91 | 64.35 | 62.62 | 64.29 | 63.77 | 2.06% | 126,682 |
| Jun 11, 2025 | 62.22 | 63.61 | 62.02 | 62.99 | 62.48 | 1.38% | 128,998 |
| Jun 10, 2025 | 61.82 | 62.34 | 61.47 | 62.13 | 61.63 | 0.84% | 83,675 |
| Jun 9, 2025 | 61.67 | 62.00 | 60.68 | 61.61 | 61.11 | 0.23% | 162,500 |
| Jun 6, 2025 | 61.62 | 61.87 | 60.90 | 61.47 | 60.97 | 1.02% | 83,963 |
| Jun 5, 2025 | 60.10 | 61.00 | 59.80 | 60.85 | 60.36 | 1.21% | 275,511 |
| Jun 4, 2025 | 60.48 | 61.01 | 60.03 | 60.12 | 59.63 | -0.74% | 128,371 |
| Jun 3, 2025 | 59.76 | 60.63 | 58.75 | 60.57 | 60.08 | 1.25% | 226,746 |
| Jun 2, 2025 | 60.11 | 60.23 | 58.64 | 59.82 | 59.34 | -0.86% | 192,629 |
| May 30, 2025 | 60.30 | 60.66 | 59.25 | 60.34 | 59.85 | 0.27% | 296,418 |
| May 29, 2025 | 60.23 | 60.50 | 59.43 | 60.18 | 59.69 | 0.40% | 202,584 |
| May 28, 2025 | 61.40 | 61.47 | 59.54 | 59.94 | 59.45 | -2.79% | 267,552 |
| May 27, 2025 | 61.31 | 62.22 | 60.21 | 61.66 | 61.16 | 1.51% | 358,814 |
| May 23, 2025 | 60.34 | 60.95 | 59.47 | 60.74 | 60.25 | -0.13% | 179,176 |
| May 22, 2025 | 61.84 | 62.13 | 60.41 | 60.82 | 60.33 | -2.08% | 192,810 |
| May 21, 2025 | 63.80 | 64.07 | 61.33 | 62.11 | 61.61 | -3.90% | 264,086 |
| May 20, 2025 | 65.97 | 66.12 | 64.50 | 64.63 | 64.11 | -2.11% | 142,792 |
| May 19, 2025 | 65.79 | 66.39 | 65.35 | 66.02 | 65.48 | -0.56% | 119,773 |
| May 16, 2025 | 66.27 | 66.77 | 65.68 | 66.39 | 65.85 | 0.53% | 138,380 |
| May 15, 2025 | 65.01 | 66.08 | 65.01 | 66.04 | 65.50 | 1.74% | 72,587 |
| May 14, 2025 | 65.19 | 65.75 | 64.21 | 64.91 | 64.38 | -0.72% | 146,375 |
| May 13, 2025 | 65.10 | 65.38 | 64.79 | 65.38 | 64.85 | 1.00% | 134,733 |
| May 12, 2025 | 64.94 | 65.01 | 63.97 | 64.73 | 64.21 | 1.55% | 104,580 |
| May 9, 2025 | 64.84 | 64.84 | 63.46 | 63.74 | 63.22 | -1.24% | 155,698 |
| May 8, 2025 | 64.46 | 65.26 | 63.96 | 64.54 | 64.02 | 0.08% | 164,629 |
| May 7, 2025 | 65.04 | 66.07 | 64.09 | 64.49 | 63.97 | -0.75% | 113,553 |
| May 6, 2025 | 65.36 | 65.70 | 64.56 | 64.98 | 64.45 | -1.07% | 81,090 |
| May 5, 2025 | 66.32 | 66.67 | 65.39 | 65.68 | 65.15 | -1.93% | 86,936 |
| May 2, 2025 | 65.56 | 67.01 | 65.25 | 66.97 | 66.43 | 2.94% | 115,886 |
| May 1, 2025 | 65.37 | 65.68 | 64.55 | 65.06 | 64.53 | -0.64% | 115,340 |
| Apr 30, 2025 | 64.96 | 65.79 | 63.42 | 65.48 | 64.95 | 0.43% | 166,734 |
| Apr 29, 2025 | 64.60 | 65.30 | 64.19 | 65.20 | 64.67 | 0.37% | 128,118 |
| Apr 28, 2025 | 64.45 | 65.37 | 63.81 | 64.96 | 64.43 | 0.42% | 111,968 |
| Apr 25, 2025 | 65.47 | 65.76 | 63.55 | 64.69 | 64.17 | -1.25% | 114,128 |
| Apr 24, 2025 | 62.25 | 65.96 | 62.25 | 65.51 | 64.98 | -1.87% | 169,970 |
| Apr 23, 2025 | 67.17 | 67.45 | 66.14 | 66.76 | 66.22 | 1.49% | 165,345 |
| Apr 22, 2025 | 64.28 | 65.99 | 63.53 | 65.78 | 65.25 | 2.78% | 164,875 |
| Apr 21, 2025 | 65.03 | 65.03 | 63.41 | 64.00 | 63.48 | -1.96% | 125,314 |
| Apr 17, 2025 | 65.36 | 66.27 | 64.99 | 65.28 | 64.75 | 0.18% | 118,356 |
| Apr 16, 2025 | 66.26 | 66.73 | 64.80 | 65.16 | 64.63 | -1.66% | 91,684 |