Stewart Information Services Corporation (STC)
NYSE: STC · Real-Time Price · USD
64.73
+0.99 (1.55%)
At close: May 12, 2025, 4:00 PM
64.73
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.94 | 65.01 | 63.97 | 64.73 | 64.73 | 1.55% | 103,231 |
| May 9, 2025 | 64.84 | 64.84 | 63.46 | 63.74 | 63.74 | -1.24% | 155,698 |
| May 8, 2025 | 64.46 | 65.26 | 63.96 | 64.54 | 64.54 | 0.08% | 164,629 |
| May 7, 2025 | 65.04 | 66.07 | 64.09 | 64.49 | 64.49 | -0.75% | 113,553 |
| May 6, 2025 | 65.36 | 65.70 | 64.56 | 64.98 | 64.98 | -1.07% | 81,090 |
| May 5, 2025 | 66.32 | 66.67 | 65.39 | 65.68 | 65.68 | -1.93% | 86,936 |
| May 2, 2025 | 65.56 | 67.01 | 65.25 | 66.97 | 66.97 | 2.94% | 115,886 |
| May 1, 2025 | 65.37 | 65.68 | 64.55 | 65.06 | 65.06 | -0.64% | 115,340 |
| Apr 30, 2025 | 64.96 | 65.79 | 63.42 | 65.48 | 65.48 | 0.43% | 166,734 |
| Apr 29, 2025 | 64.60 | 65.30 | 64.19 | 65.20 | 65.20 | 0.37% | 128,118 |
| Apr 28, 2025 | 64.45 | 65.37 | 63.81 | 64.96 | 64.96 | 0.42% | 111,968 |
| Apr 25, 2025 | 65.47 | 65.76 | 63.55 | 64.69 | 64.69 | -1.25% | 114,128 |
| Apr 24, 2025 | 62.25 | 65.96 | 62.25 | 65.51 | 65.51 | -1.87% | 169,970 |
| Apr 23, 2025 | 67.17 | 67.45 | 66.14 | 66.76 | 66.76 | 1.49% | 165,345 |
| Apr 22, 2025 | 64.28 | 65.99 | 63.53 | 65.78 | 65.78 | 2.78% | 164,875 |
| Apr 21, 2025 | 65.03 | 65.03 | 63.41 | 64.00 | 64.00 | -1.96% | 125,314 |
| Apr 17, 2025 | 65.36 | 66.27 | 64.99 | 65.28 | 65.28 | 0.18% | 118,356 |
| Apr 16, 2025 | 66.26 | 66.73 | 64.80 | 65.16 | 65.16 | -1.66% | 91,684 |
| Apr 15, 2025 | 66.16 | 67.63 | 66.16 | 66.26 | 66.26 | -0.44% | 142,530 |
| Apr 14, 2025 | 65.55 | 67.10 | 65.39 | 66.55 | 66.55 | 2.24% | 115,014 |
| Apr 11, 2025 | 65.18 | 65.28 | 63.37 | 65.09 | 65.09 | -0.87% | 89,308 |
| Apr 10, 2025 | 65.22 | 66.92 | 64.47 | 65.66 | 65.66 | -1.57% | 125,641 |
| Apr 9, 2025 | 63.92 | 68.02 | 61.71 | 66.71 | 66.71 | 4.07% | 199,625 |
| Apr 8, 2025 | 65.54 | 66.50 | 63.24 | 64.10 | 64.10 | 0.06% | 229,922 |
| Apr 7, 2025 | 64.99 | 68.47 | 63.16 | 64.06 | 64.06 | -4.50% | 249,721 |
| Apr 4, 2025 | 67.37 | 68.38 | 65.97 | 67.08 | 67.08 | -3.57% | 291,627 |
| Apr 3, 2025 | 69.82 | 71.00 | 69.41 | 69.56 | 69.56 | -4.25% | 144,193 |
| Apr 2, 2025 | 71.07 | 72.81 | 71.07 | 72.65 | 72.65 | 1.32% | 87,946 |
| Apr 1, 2025 | 71.57 | 72.60 | 70.73 | 71.70 | 71.70 | 0.49% | 89,779 |
| Mar 31, 2025 | 70.95 | 72.10 | 70.58 | 71.35 | 71.35 | -0.45% | 166,205 |
| Mar 28, 2025 | 72.72 | 72.72 | 71.11 | 71.67 | 71.67 | -1.28% | 119,615 |
| Mar 27, 2025 | 71.96 | 72.88 | 71.10 | 72.60 | 72.60 | 1.51% | 136,497 |
| Mar 26, 2025 | 72.13 | 72.57 | 71.01 | 71.52 | 71.52 | -0.68% | 147,487 |
| Mar 25, 2025 | 72.00 | 72.50 | 71.33 | 72.01 | 72.01 | 0.01% | 139,889 |
| Mar 24, 2025 | 71.29 | 72.01 | 70.92 | 72.00 | 72.00 | 2.51% | 120,465 |
| Mar 21, 2025 | 70.34 | 71.65 | 69.94 | 70.24 | 70.24 | -0.96% | 598,392 |
| Mar 20, 2025 | 70.38 | 71.67 | 70.14 | 70.92 | 70.92 | 0.77% | 141,756 |
| Mar 19, 2025 | 70.70 | 71.30 | 69.70 | 70.38 | 70.38 | -0.37% | 154,412 |
| Mar 18, 2025 | 71.37 | 71.70 | 70.48 | 70.64 | 70.64 | -1.08% | 105,574 |
| Mar 17, 2025 | 70.70 | 71.51 | 70.41 | 71.41 | 71.41 | -0.29% | 120,242 |
| Mar 14, 2025 | 70.97 | 71.76 | 70.50 | 71.62 | 71.12 | 1.24% | 85,676 |
| Mar 13, 2025 | 71.43 | 72.52 | 69.43 | 70.74 | 70.25 | -0.31% | 145,199 |
| Mar 12, 2025 | 70.74 | 71.39 | 69.09 | 70.96 | 70.47 | 0.37% | 201,463 |
| Mar 11, 2025 | 67.67 | 71.20 | 66.70 | 70.70 | 70.21 | 4.93% | 426,481 |
| Mar 10, 2025 | 68.53 | 69.44 | 66.89 | 67.38 | 66.91 | -2.12% | 185,023 |
| Mar 7, 2025 | 69.68 | 70.13 | 67.97 | 68.84 | 68.36 | -0.59% | 196,770 |
| Mar 6, 2025 | 70.25 | 70.95 | 68.84 | 69.25 | 68.77 | -2.09% | 288,642 |
| Mar 5, 2025 | 68.59 | 71.02 | 68.40 | 70.73 | 70.24 | 2.76% | 290,227 |
| Mar 4, 2025 | 69.98 | 70.32 | 68.81 | 68.83 | 68.35 | -2.16% | 129,136 |
| Mar 3, 2025 | 70.95 | 71.95 | 70.05 | 70.35 | 69.86 | -1.19% | 214,878 |