NYSE : STC
Stewart Information Services Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 45.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stewart Information Services Corporation (STC) closed at 45.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.95 | 45.99 | 44.89 | 45.2 | 103,122 | +1.57% |
| 2026-10-30 | 45.71 | 47.06 | 44.44 | 44.5 | 2,375,195 | -2.15% |
| 2026-10-29 | 44.86 | 46.27 | 44.6 | 45.48 | 4,401,403 | +2.66% |
| 2026-10-28 | 43.92 | 45.04 | 42.66 | 44.3 | 866,419 | +1.89% |
| 2026-10-27 | 43.88 | 44.3 | 43.01 | 43.48 | 1,034,125 | +1.21% |
| 2026-10-26 | 44 | 45.145 | 42.73 | 42.96 | 847,321 | -2.52% |
| 2026-10-23 | 49.47 | 50.285 | 43.48 | 44.07 | 742,406 | -10.50% |
| 2026-10-22 | 52.77 | 52.77 | 47.845 | 49.24 | 773,788 | -6.33% |
| 2026-10-21 | 52.7 | 53.065 | 52.13 | 52.57 | 281,601 | +0.29% |
| 2026-10-20 | 52.84 | 53.935 | 52.095 | 52.42 | 234,345 | +0.54% |
| 2026-10-19 | 52.3 | 52.68 | 51.905 | 52.14 | 253,771 | -0.76% |
| 2026-10-16 | 52.01 | 53.02 | 52.01 | 52.54 | 216,428 | +1.06% |
| 2026-10-15 | 52.01 | 53.334 | 51.53 | 51.99 | 287,883 | +2.26% |
| 2026-10-14 | 50.34 | 50.88 | 49.48 | 50.84 | 506,243 | -0.16% |
| 2026-10-13 | 50.84 | 51.38 | 49.89 | 50.92 | 446,650 | +1.66% |
| 2026-10-12 | 50.47 | 50.74 | 49.04 | 50.09 | 325,241 | -1.20% |
| 2026-10-09 | 51.85 | 51.88 | 50.65 | 50.7 | 218,183 | -2.27% |
| 2026-10-08 | 50.43 | 52.05 | 50.33 | 51.88 | 416,414 | +2.94% |
| 2026-10-07 | 50.97 | 51.05 | 49.77 | 50.4 | 357,830 | -2.55% |
| 2026-10-06 | 51.28 | 52.28 | 50.87 | 51.72 | 287,617 | +1.75% |
| 2026-10-05 | 51.5 | 52.01 | 50.61 | 50.83 | 361,803 | -1.40% |
| 2026-10-02 | 51.42 | 53.285 | 51.235 | 51.55 | 392,651 | +1.76% |
| 2026-10-01 | 49.64 | 51.19 | 48.74 | 50.66 | 645,926 | +1.91% |
| 2026-09-30 | 56.81 | 56.9 | 49.4 | 49.71 | 721,807 | -12.42% |
| 2026-09-29 | 57.24 | 57.535 | 55.92 | 56.76 | 296,045 | -1.36% |
| 2026-09-28 | 58.79 | 58.9 | 57.365 | 57.54 | 271,323 | -2.79% |
| 2026-09-25 | 60.04 | 60.12 | 58.91 | 59.19 | 294,176 | -0.90% |
| 2026-09-24 | 62.26 | 62.26 | 59.73 | 59.73 | 355,068 | -3.63% |
| 2026-09-23 | 62.59 | 63.32 | 61.97 | 61.98 | 370,532 | -1.45% |
| 2026-09-22 | 63.27 | 63.64 | 62.3 | 62.89 | 243,660 | +0.03% |
| 2026-09-21 | 63.46 | 63.95 | 62.85 | 62.87 | 222,854 | -0.46% |
| 2026-09-18 | 64.96 | 65.13 | 63.14 | 63.16 | 520,603 | -3.44% |
| 2026-09-17 | 66.44 | 66.46 | 65.37 | 65.41 | 220,069 | -0.24% |
| 2026-09-16 | 66.07 | 66.89 | 64.245 | 65.57 | 219,718 | -0.59% |
| 2026-09-15 | 66.27 | 66.43 | 64.69 | 65.96 | 168,055 | -0.77% |
| 2026-09-14 | 66.71 | 67.545 | 66.395 | 67.02 | 156,650 | +1.18% |
| 2026-09-11 | 67.5 | 67.5 | 66.17 | 66.24 | 173,408 | -0.48% |
| 2026-09-10 | 67.37 | 68.325 | 66.075 | 66.56 | 211,572 | -0.64% |
| 2026-09-09 | 66.62 | 67.43 | 65.8 | 66.99 | 276,336 | -0.07% |
| 2026-09-08 | 66.72 | 67.975 | 65.953 | 67.04 | 342,947 | -0.73% |
| 2026-09-04 | 68.59 | 69.03 | 66.53 | 67.53 | 229,705 | -3.02% |
| 2026-09-03 | 68.87 | 70.81 | 68.87 | 69.63 | 249,297 | +2.31% |
| 2026-09-02 | 69.28 | 69.82 | 68 | 68.06 | 344,923 | -0.80% |
| 2026-09-01 | 68.6 | 70.48 | 68.15 | 68.61 | 263,519 | -0.06% |
| 2026-08-31 | 69.86 | 70.09 | 68.54 | 68.65 | 143,994 | -1.80% |
| 2026-08-28 | 70.33 | 70.85 | 69.85 | 69.91 | 290,923 | -0.03% |
| 2026-08-27 | 69.7 | 70.85 | 68.94 | 69.93 | 117,508 | +0.04% |
| 2026-08-26 | 69.55 | 69.99 | 69.11 | 69.9 | 175,489 | +0.87% |
| 2026-08-25 | 70.02 | 70.02 | 68.505 | 69.3 | 142,135 | -0.90% |
| 2026-08-24 | 69.49 | 70.71 | 69.49 | 69.93 | 199,127 | +1.05% |
| 2026-08-21 | 69.29 | 69.99 | 68.8 | 69.2 | 214,415 | +0.35% |
| 2026-08-20 | 68.48 | 69.06 | 68.17 | 68.96 | 129,808 | +0.09% |
| 2026-08-19 | 68.42 | 70.035 | 68.42 | 68.9 | 132,793 | +1.31% |
| 2026-08-18 | 68.47 | 68.985 | 67.59 | 68.01 | 136,318 | -0.09% |
| 2026-08-17 | 67.66 | 68.29 | 67.58 | 68.07 | 165,657 | -0.19% |
| 2026-08-14 | 68 | 68.48 | 67.575 | 68.2 | 139,336 | +0.75% |
| 2026-08-13 | 66.01 | 67.96 | 66.01 | 67.69 | 174,563 | +3.19% |
| 2026-08-12 | 65.69 | 66.31 | 65.44 | 65.6 | 185,847 | +0.18% |
| 2026-08-11 | 66.01 | 66.46 | 65.23 | 65.48 | 251,152 | -0.33% |
| 2026-08-10 | 67.51 | 67.95 | 65.09 | 65.7 | 121,471 | -3.65% |
| 2026-08-07 | 68.87 | 69.44 | 68.015 | 68.19 | 205,559 | -0.34% |
| 2026-08-06 | 69.03 | 69.05 | 67.69 | 68.42 | 410,291 | +0.50% |
| 2026-08-05 | 68.89 | 68.93 | 67.78 | 68.08 | 123,919 | -0.83% |
| 2026-08-04 | 68.39 | 69.14 | 68.15 | 68.65 | 146,474 | -0.56% |
| 2026-08-03 | 68.14 | 69.76 | 68.14 | 69.04 | 155,442 | +2.15% |
| 2026-07-31 | 67.54 | 68.85 | 67.475 | 67.59 | 241,633 | -0.85% |
| 2026-07-30 | 70.34 | 70.49 | 67.68 | 68.17 | 252,834 | -2.95% |
| 2026-07-29 | 68.72 | 70.71 | 68.72 | 70.24 | 283,010 | +1.06% |
| 2026-07-28 | 67.04 | 70.14 | 66.638 | 69.5 | 309,745 | +4.76% |
| 2026-07-27 | 64.92 | 67.36 | 64.92 | 66.34 | 275,272 | -1.60% |
| 2026-07-24 | 64.95 | 68.49 | 64.74 | 67.42 | 289,896 | +4.93% |
| 2026-07-23 | 63.96 | 67.295 | 62.91 | 64.25 | 839,303 | -7.83% |
| 2026-07-22 | 69.94 | 70.13 | 68.75 | 69.71 | 197,000 | -0.60% |
| 2026-07-21 | 70.22 | 70.67 | 69.13 | 70.13 | 182,942 | +0.49% |
| 2026-07-20 | 71.43 | 72.115 | 69.62 | 69.79 | 169,984 | -3.07% |
| 2026-07-17 | 72.44 | 73.73 | 71.55 | 72 | 192,697 | -0.32% |
| 2026-07-16 | 69.01 | 72.29 | 69.01 | 72.23 | 184,077 | +5.25% |
| 2026-07-15 | 68.48 | 69.59 | 67.8 | 68.63 | 180,556 | -0.36% |
| 2026-07-14 | 69.5 | 70 | 68.44 | 68.88 | 135,653 | -0.78% |
| 2026-07-13 | 68.71 | 69.86 | 68.5 | 69.42 | 248,400 | +1.40% |
| 2026-07-10 | 67.94 | 69.05 | 67.67 | 68.46 | 122,567 | +0.74% |
| 2026-07-09 | 67.5 | 68.45 | 66.865 | 67.96 | 180,405 | +0.92% |
| 2026-07-08 | 67.79 | 69.11 | 67.26 | 67.34 | 236,861 | -1.48% |
| 2026-07-07 | 68.44 | 68.98 | 68.04 | 68.35 | 236,875 | +0.71% |
| 2026-07-06 | 67.72 | 68.68 | 66.925 | 67.87 | 248,377 | -0.13% |
| 2026-07-02 | 68.31 | 68.47 | 66.16 | 67.96 | 182,176 | +0.56% |
| 2026-07-01 | 66.33 | 67.72 | 65.63 | 67.58 | 235,754 | +2.36% |
| 2026-06-30 | 67.01 | 67.32 | 65.33 | 66.02 | 199,240 | -1.40% |
| 2026-06-29 | 67.8 | 67.8 | 66.38 | 66.96 | 494,094 | -2.50% |
| 2026-06-26 | 64.61 | 68.68 | 63.52 | 68.68 | 1,306,110 | +6.38% |
| 2026-06-25 | 67.47 | 67.5 | 64.39 | 64.56 | 268,930 | -5.14% |
| 2026-06-24 | 68.01 | 68.51 | 67.17 | 68.06 | 239,496 | +0.34% |
| 2026-06-23 | 66.9 | 68.07 | 66.25 | 67.83 | 173,143 | +2.49% |
| 2026-06-22 | 66.29 | 67.39 | 65.48 | 66.18 | 163,114 | -0.42% |
| 2026-06-18 | 65.92 | 66.67 | 65.28 | 66.46 | 425,138 | +1.47% |
| 2026-06-17 | 65.47 | 67 | 65.065 | 65.5 | 155,641 | -0.89% |
| 2026-06-16 | 65.99 | 66.59 | 65.31 | 66.09 | 146,780 | +0.76% |
| 2026-06-15 | 65.28 | 65.93 | 64.7 | 65.59 | 191,624 | +1.38% |
| 2026-06-12 | 64.85 | 66.18 | 64.385 | 65.22 | 167,803 | +0.65% |
| 2026-06-11 | 67.01 | 67.01 | 64.75 | 64.8 | 138,286 | -2.32% |
| 2026-06-10 | 66.62 | 67.775 | 66.18 | 66.34 | 180,523 | +0.35% |
| 2026-06-09 | 65.76 | 67.095 | 65.15 | 66.11 | 168,057 | +1.61% |
| 2026-06-08 | 65.93 | 66.45 | 64.99 | 65.06 | 246,211 | -1.17% |
| 2026-06-05 | 63.83 | 66.335 | 63.83 | 65.83 | 164,827 | +3.80% |
| 2026-06-04 | 63.77 | 64.85 | 63.225 | 63.42 | 246,611 | +1.28% |
| 2026-06-03 | 63.91 | 63.91 | 62.45 | 62.62 | 308,103 | -2.23% |
| 2026-06-02 | 63.6 | 64.853 | 63.6 | 64.05 | 156,464 | +0.20% |
| 2026-06-01 | 64.43 | 64.86 | 63.27 | 63.92 | 189,757 | -1.63% |
| 2026-05-29 | 65.77 | 66.18 | 64.945 | 64.98 | 134,494 | -1.71% |
| 2026-05-28 | 67.46 | 67.85 | 66.08 | 66.11 | 120,978 | -2.85% |
| 2026-05-27 | 68.5 | 69.2 | 67.45 | 68.05 | 110,348 | +0.04% |
| 2026-05-26 | 67.89 | 68.14 | 67.38 | 68.02 | 91,545 | +0.49% |
| 2026-05-22 | 68.11 | 68.64 | 67.38 | 67.69 | 120,759 | -0.54% |
| 2026-05-21 | 67.21 | 68.69 | 65.945 | 68.06 | 145,692 | -0.09% |
| 2026-05-20 | 67.13 | 68.56 | 66.49 | 68.12 | 194,146 | +1.72% |
| 2026-05-19 | 68.58 | 68.74 | 66.84 | 66.97 | 104,682 | -2.60% |
| 2026-05-18 | 67.17 | 69.22 | 67.17 | 68.76 | 128,234 | +2.95% |
| 2026-05-15 | 67.43 | 67.77 | 66.635 | 66.79 | 130,868 | -1.01% |
| 2026-05-14 | 67.22 | 67.985 | 67 | 67.47 | 133,521 | +1.46% |
| 2026-05-13 | 66.25 | 67.04 | 65.44 | 66.5 | 212,222 | -0.51% |