Stewart Information Services Corporation STC
NYSE · United States · Finance
$51.24+0.61 (+1.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $51.24 | +1.14% | $49.64 | $51.24 | $51.24 | 8.13K |
| 2026-10-01 | $50.66 | +1.91% | $49.64 | $51.19 | $48.74 | 645.90K |
| 2026-09-30 | $49.71 | -12.42% | $56.81 | $56.90 | $49.40 | 721.90K |
| 2026-09-29 | $56.76 | -1.36% | $57.24 | $57.54 | $55.92 | 300.90K |
| 2026-09-28 | $57.54 | -2.79% | $58.79 | $58.90 | $57.37 | 280.00K |
| 2026-09-25 | $59.19 | -0.90% | $60.04 | $60.12 | $58.91 | 294.50K |
| 2026-09-24 | $59.73 | -3.63% | $62.26 | $62.26 | $59.73 | 358.20K |
| 2026-09-23 | $61.98 | -1.45% | $62.59 | $63.32 | $61.97 | 370.70K |
| 2026-09-22 | $62.89 | +0.03% | $63.27 | $63.64 | $62.30 | 247.50K |
| 2026-09-21 | $62.87 | -0.46% | $63.46 | $63.95 | $62.85 | 226.90K |
| 2026-09-18 | $63.16 | -3.44% | $64.96 | $65.13 | $63.14 | 542.90K |
| 2026-09-17 | $65.41 | -0.24% | $66.44 | $66.46 | $65.37 | 255.90K |
| 2026-09-16 | $65.57 | -0.59% | $66.07 | $66.89 | $64.25 | 237.30K |
| 2026-09-15 | $65.96 | -1.58% | $66.27 | $66.43 | $64.69 | 224.30K |
| 2026-09-14 | $67.02 | +1.18% | $66.71 | $67.55 | $66.40 | 156.70K |
| 2026-09-11 | $66.24 | -0.48% | $67.50 | $67.50 | $66.17 | 173.40K |
| 2026-09-10 | $66.56 | -0.64% | $67.37 | $68.33 | $66.08 | 211.60K |
| 2026-09-09 | $66.99 | -0.07% | $66.62 | $67.43 | $65.80 | 276.30K |
| 2026-09-08 | $67.04 | -0.73% | $66.72 | $67.98 | $65.95 | 342.90K |
| 2026-09-04 | $67.53 | -3.02% | $68.59 | $69.03 | $66.53 | 229.70K |
| 2026-09-03 | $69.63 | +2.31% | $68.87 | $70.81 | $68.87 | 249.30K |
| 2026-09-02 | $68.06 | -0.80% | $69.28 | $69.82 | $68.00 | 344.90K |
| 2026-09-01 | $68.61 | -0.06% | $68.60 | $70.48 | $68.15 | 263.50K |
| 2026-08-31 | $68.65 | -1.80% | $69.86 | $70.09 | $68.54 | 144.00K |
| 2026-08-28 | $69.91 | -0.03% | $70.33 | $70.85 | $69.85 | 290.90K |
| 2026-08-27 | $69.93 | +0.04% | $69.70 | $70.85 | $68.94 | 117.50K |
| 2026-08-26 | $69.90 | +0.87% | $69.55 | $69.99 | $69.11 | 175.50K |
| 2026-08-25 | $69.30 | -0.90% | $70.02 | $70.02 | $68.51 | 142.10K |
| 2026-08-24 | $69.93 | +1.05% | $69.49 | $70.71 | $69.49 | 199.10K |
| 2026-08-21 | $69.20 | +0.35% | $69.29 | $69.99 | $68.80 | 214.40K |
| 2026-08-20 | $68.96 | +0.09% | $68.48 | $69.06 | $68.17 | 129.80K |
| 2026-08-19 | $68.90 | +1.31% | $68.42 | $70.04 | $68.42 | 132.80K |
| 2026-08-18 | $68.01 | -0.09% | $68.47 | $68.99 | $67.59 | 136.30K |
| 2026-08-17 | $68.07 | -0.19% | $67.66 | $68.29 | $67.58 | 165.70K |
| 2026-08-14 | $68.20 | +0.75% | $68.00 | $68.48 | $67.58 | 139.30K |
| 2026-08-13 | $67.69 | +3.19% | $66.01 | $67.96 | $66.01 | 174.60K |
| 2026-08-12 | $65.60 | +0.18% | $65.69 | $66.31 | $65.44 | 185.80K |
| 2026-08-11 | $65.48 | -0.33% | $66.01 | $66.46 | $65.23 | 251.20K |
| 2026-08-10 | $65.70 | -3.65% | $67.51 | $67.95 | $65.09 | 121.50K |
| 2026-08-07 | $68.19 | -0.34% | $68.87 | $69.44 | $68.02 | 205.60K |
| 2026-08-06 | $68.42 | +0.50% | $69.03 | $69.05 | $67.69 | 410.30K |
| 2026-08-05 | $68.08 | -0.83% | $68.89 | $68.93 | $67.78 | 123.90K |
| 2026-08-04 | $68.65 | -0.56% | $68.39 | $69.14 | $68.15 | 146.50K |
| 2026-08-03 | $69.04 | +2.15% | $68.14 | $69.76 | $68.14 | 155.40K |
| 2026-07-31 | $67.59 | -0.85% | $67.54 | $68.85 | $67.48 | 241.60K |
| 2026-07-30 | $68.17 | -2.95% | $70.34 | $70.49 | $67.68 | 252.80K |
| 2026-07-29 | $70.24 | +1.06% | $68.72 | $70.71 | $68.72 | 283.00K |
| 2026-07-28 | $69.50 | +4.76% | $67.04 | $70.14 | $66.64 | 309.70K |
| 2026-07-27 | $66.34 | -1.60% | $64.92 | $67.36 | $64.92 | 275.30K |
| 2026-07-24 | $67.42 | +4.93% | $64.95 | $68.49 | $64.74 | 289.90K |
| 2026-07-23 | $64.25 | -7.83% | $63.96 | $67.30 | $62.91 | 839.30K |
| 2026-07-22 | $69.71 | -0.60% | $69.94 | $70.13 | $68.75 | 197.00K |
| 2026-07-21 | $70.13 | +0.49% | $70.22 | $70.67 | $69.13 | 182.90K |
| 2026-07-20 | $69.79 | -3.07% | $71.43 | $72.12 | $69.62 | 170.00K |
| 2026-07-17 | $72.00 | -0.32% | $72.44 | $73.73 | $71.55 | 192.70K |
| 2026-07-16 | $72.23 | +5.25% | $69.01 | $72.29 | $69.01 | 184.10K |
| 2026-07-15 | $68.63 | -0.36% | $68.48 | $69.59 | $67.80 | 180.60K |
| 2026-07-14 | $68.88 | -0.78% | $69.50 | $70.00 | $68.44 | 135.70K |
| 2026-07-13 | $69.42 | +1.40% | $68.71 | $69.86 | $68.50 | 248.40K |
| 2026-07-10 | $68.46 | +0.74% | $67.94 | $69.05 | $67.67 | 122.60K |
| 2026-07-09 | $67.96 | +0.92% | $67.50 | $68.45 | $66.87 | 180.40K |
| 2026-07-08 | $67.34 | -1.48% | $67.79 | $69.11 | $67.26 | 236.90K |
| 2026-07-07 | $68.35 | +0.71% | $68.44 | $68.98 | $68.04 | 236.90K |
| 2026-07-06 | $67.87 | -0.13% | $67.72 | $68.68 | $66.93 | 248.40K |
| 2026-07-02 | $67.96 | +0.56% | $68.31 | $68.47 | $66.16 | 182.20K |
| 2026-07-01 | $67.58 | +2.36% | $66.33 | $67.72 | $65.63 | 235.80K |
| 2026-06-30 | $66.02 | -1.40% | $67.01 | $67.32 | $65.33 | 199.20K |
| 2026-06-29 | $66.96 | -2.50% | $67.80 | $67.80 | $66.38 | 494.10K |
| 2026-06-26 | $68.68 | +6.38% | $64.61 | $68.68 | $63.52 | 1.31M |
| 2026-06-25 | $64.56 | -5.14% | $67.47 | $67.50 | $64.39 | 268.90K |
| 2026-06-24 | $68.06 | +0.34% | $68.01 | $68.51 | $67.17 | 239.50K |
| 2026-06-23 | $67.83 | +2.49% | $66.90 | $68.07 | $66.25 | 173.10K |
| 2026-06-22 | $66.18 | -0.42% | $66.29 | $67.39 | $65.48 | 163.10K |
| 2026-06-18 | $66.46 | +1.47% | $65.92 | $66.67 | $65.28 | 425.10K |
| 2026-06-17 | $65.50 | -0.89% | $65.47 | $67.00 | $65.07 | 155.60K |
| 2026-06-16 | $66.09 | +0.76% | $65.99 | $66.59 | $65.31 | 146.80K |
| 2026-06-15 | $65.59 | +0.57% | $65.28 | $65.93 | $64.70 | 191.60K |
| 2026-06-12 | $65.22 | +0.65% | $64.85 | $66.18 | $64.39 | 167.80K |
| 2026-06-11 | $64.80 | -2.32% | $67.01 | $67.01 | $64.75 | 138.30K |
| 2026-06-10 | $66.34 | +0.35% | $66.62 | $67.78 | $66.18 | 180.50K |
| 2026-06-09 | $66.11 | +1.61% | $65.76 | $67.10 | $65.15 | 168.10K |
| 2026-06-08 | $65.06 | -1.17% | $65.93 | $66.45 | $64.99 | 246.20K |
| 2026-06-05 | $65.83 | +3.80% | $63.83 | $66.34 | $63.83 | 164.80K |
| 2026-06-04 | $63.42 | +1.28% | $63.77 | $64.85 | $63.23 | 246.60K |
| 2026-06-03 | $62.62 | -2.23% | $63.91 | $63.91 | $62.45 | 308.10K |
| 2026-06-02 | $64.05 | +0.20% | $63.60 | $64.85 | $63.60 | 156.50K |
| 2026-06-01 | $63.92 | -1.63% | $64.43 | $64.86 | $63.27 | 189.80K |
| 2026-05-29 | $64.98 | -1.71% | $65.77 | $66.18 | $64.95 | 134.50K |
| 2026-05-28 | $66.11 | -2.85% | $67.46 | $67.85 | $66.08 | 121.00K |
| 2026-05-27 | $68.05 | +0.04% | $68.50 | $69.20 | $67.45 | 110.30K |