Stewart Information Services Corporation Common Stock (STC)

Historical Prices For Stewart Information Services Corporation Common Stock (STC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	72.90	73.47	72.64	72.78	88,479	72.78
9/30/2025	73.51	74.40	72.87	73.32	113,261	73.32
9/29/2025	74.19	74.47	72.40	73.64	142,743	73.64
9/26/2025	73.74	74.61	73.74	74.32	120,197	74.32
9/25/2025	73.96	74.33	72.72	73.76	116,304	73.76
9/24/2025	73.78	74.68	73.21	74.18	87,672	74.18
9/23/2025	74.49	75.36	74.07	74.07	108,551	74.07
9/22/2025	75.27	75.99	74.27	74.36	123,094	74.36
9/19/2025	76.80	76.80	74.88	75.28	400,642	75.28
9/18/2025	73.92	77.47	73.78	76.58	259,161	76.58
9/17/2025	72.92	75.07	71.86	74.41	256,982	74.41
9/16/2025	73.98	73.98	72.20	72.54	98,043	72.54
9/15/2025	75.00	75.36	74.28	74.40	107,054	73.88
9/12/2025	74.18	75.05	73.79	74.47	108,117	73.94
9/11/2025	73.03	75.19	72.89	74.90	176,057	74.37
9/10/2025	72.79	73.06	71.44	72.88	160,191	72.37
9/09/2025	75.14	75.14	73.11	73.11	151,053	72.59
9/08/2025	73.25	75.22	71.32	75.14	196,315	74.61
9/05/2025	74.20	75.44	73.55	73.55	184,002	73.03
9/04/2025	72.89	74.07	72.10	73.98	161,815	73.46
9/03/2025	70.47	72.32	70.42	72.24	137,768	71.73
9/02/2025	71.88	72.04	70.47	70.54	165,598	70.04
8/29/2025	73.07	73.86	72.59	72.84	125,653	72.33
8/28/2025	73.16	73.16	71.96	72.69	130,452	72.18
8/27/2025	72.22	73.80	72.11	73.17	123,957	72.65
8/26/2025	72.80	73.41	72.42	72.64	171,700	72.13
8/25/2025	72.90	73.89	72.57	73.15	153,073	72.63
8/22/2025	71.26	73.99	70.67	73.48	195,364	72.96
8/21/2025	69.99	71.03	69.99	70.58	97,524	70.08
8/20/2025	71.15	71.61	70.52	70.56	104,487	70.06
8/19/2025	69.52	71.17	69.52	70.87	68,481	70.37
8/18/2025	70.70	71.08	69.72	69.90	107,411	69.41
8/15/2025	71.87	71.87	70.38	70.80	154,524	70.30
8/14/2025	71.72	72.80	71.22	71.65	187,479	71.14
8/13/2025	70.69	72.48	70.41	72.13	148,648	71.62
8/12/2025	68.45	70.49	68.13	70.10	140,590	69.61
8/11/2025	67.68	68.25	67.02	67.94	112,654	67.46
8/08/2025	68.05	68.17	66.96	67.41	116,318	66.93
8/07/2025	67.80	67.80	66.67	67.69	147,252	67.21
8/06/2025	68.02	68.25	67.34	67.90	138,368	67.42
8/05/2025	67.19	68.11	66.98	67.92	212,544	67.44
8/04/2025	65.93	67.39	65.85	67.35	172,267	66.87
8/01/2025	64.84	65.75	64.63	65.60	280,012	65.14
7/31/2025	64.38	65.61	64.38	64.93	313,390	64.47
7/30/2025	65.22	66.30	64.61	64.93	225,818	64.47
7/29/2025	66.39	66.39	65.41	65.41	164,388	64.95
7/28/2025	65.30	66.75	65.05	66.01	272,353	65.54
7/25/2025	65.49	66.12	64.16	65.11	274,367	64.65
7/24/2025	63.43	67.38	62.01	65.58	396,671	65.12
7/23/2025	59.71	60.01	59.09	59.51	230,481	59.09
7/22/2025	58.72	59.82	58.72	59.17	181,830	58.75
7/21/2025	58.77	60.00	58.13	58.34	129,396	57.93
7/18/2025	58.91	59.38	58.12	58.44	127,236	58.03
7/17/2025	57.32	59.30	57.32	58.78	213,941	58.37
7/16/2025	57.19	57.99	56.39	57.71	210,849	57.30
7/15/2025	59.94	59.98	56.77	56.87	859,631	56.47
7/14/2025	60.19	61.20	59.88	59.88	208,640	59.46
7/11/2025	60.11	61.77	59.48	60.49	320,267	60.06
7/10/2025	64.18	64.18	59.08	60.30	444,348	59.87
7/09/2025	64.61	65.49	64.34	64.70	166,226	64.24
7/08/2025	65.14	65.74	64.55	64.61	152,481	64.15
7/07/2025	66.30	66.91	65.05	65.33	127,462	64.87
7/03/2025	66.15	66.93	65.98	66.91	56,863	66.44
7/02/2025	66.04	66.21	65.36	66.21	114,621	65.74