Stewart Information Servi... (STC)
62.84
1.56 (2.55%)
At close: Jan 15, 2025, 9:55 AM
STC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 59.86 | 61.51 | 59.61 | 61.28 | 1.73 | 2.91% | 265,164 |
| Jan 13, 2025 | 59.27 | 59.95 | 58.61 | 59.55 | -0.47 | -0.78% | 306,743 |
| Jan 10, 2025 | 62.41 | 62.41 | 59.40 | 60.02 | -2.37 | -3.80% | 278,300 |
| Jan 8, 2025 | 63.61 | 63.61 | 61.29 | 62.39 | -1.91 | -2.97% | 285,023 |
| Jan 7, 2025 | 65.75 | 65.75 | 63.57 | 64.30 | -1.52 | -2.31% | 240,300 |
| Jan 6, 2025 | 66.50 | 66.87 | 65.45 | 65.82 | -0.59 | -0.89% | 224,700 |
| Jan 3, 2025 | 66.13 | 66.95 | 64.97 | 66.41 | 0.58 | 0.88% | 269,133 |
| Jan 2, 2025 | 67.54 | 68.50 | 65.80 | 65.83 | -1.66 | -2.46% | 140,400 |
| Dec 31, 2024 | 68.16 | 68.36 | 67.27 | 67.49 | -0.38 | -0.56% | 109,500 |
| Dec 30, 2024 | 68.77 | 68.77 | 67.64 | 67.87 | -1.18 | -1.71% | 257,541 |
| Dec 27, 2024 | 69.79 | 70.58 | 68.48 | 69.05 | -1.29 | -1.83% | 93,470 |
| Dec 26, 2024 | 69.90 | 70.57 | 69.66 | 70.34 | 0.07 | 0.10% | 152,500 |
| Dec 24, 2024 | 69.85 | 70.28 | 69.33 | 70.27 | 0.71 | 1.02% | 57,600 |
| Dec 23, 2024 | 69.70 | 70.00 | 69.16 | 69.56 | -0.44 | -0.63% | 154,950 |
| Dec 20, 2024 | 68.25 | 70.92 | 68.11 | 70.00 | 1.23 | 1.79% | 449,823 |
| Dec 19, 2024 | 70.14 | 70.75 | 68.71 | 68.77 | -0.84 | -1.21% | 147,835 |
| Dec 18, 2024 | 73.09 | 73.89 | 68.76 | 69.61 | -3.33 | -4.57% | 223,400 |
| Dec 17, 2024 | 73.90 | 74.74 | 72.70 | 72.94 | -1.48 | -1.99% | 110,600 |
| Dec 16, 2024 | 74.40 | 75.18 | 74.16 | 74.42 | -0.18 | -0.24% | 124,800 |
| Dec 13, 2024 | 74.40 | 74.60 | 73.14 | 74.60 | 0.40 | 0.54% | 167,916 |
| Dec 12, 2024 | 73.80 | 74.74 | 73.00 | 74.20 | 0.66 | 0.90% | 129,975 |
| Dec 11, 2024 | 74.37 | 74.56 | 72.65 | 73.54 | -0.68 | -0.92% | 184,900 |
| Dec 10, 2024 | 76.96 | 77.35 | 74.14 | 74.22 | -2.96 | -3.84% | 244,600 |
| Dec 9, 2024 | 77.00 | 78.44 | 76.06 | 77.18 | 2.02 | 2.69% | 470,030 |
| Dec 6, 2024 | 75.35 | 75.36 | 74.16 | 75.16 | 0.28 | 0.37% | 119,853 |
| Dec 5, 2024 | 74.99 | 75.58 | 74.67 | 74.88 | -0.16 | -0.21% | 105,800 |
| Dec 4, 2024 | 75.91 | 76.15 | 74.53 | 75.04 | -0.52 | -0.69% | 99,100 |
| Dec 3, 2024 | 74.62 | 76.49 | 74.62 | 75.56 | -0.81 | -1.06% | 73,670 |
| Dec 2, 2024 | 74.50 | 76.88 | 73.72 | 76.37 | 1.28 | 1.70% | 165,400 |
| Nov 29, 2024 | 76.28 | 76.28 | 74.93 | 75.09 | -0.37 | -0.49% | 66,007 |
| Nov 27, 2024 | 75.57 | 76.27 | 75.30 | 75.46 | 0.34 | 0.45% | 69,800 |
| Nov 26, 2024 | 75.94 | 75.94 | 74.33 | 75.12 | -1.11 | -1.46% | 122,901 |
| Nov 25, 2024 | 74.97 | 76.88 | 74.97 | 76.23 | 1.59 | 2.13% | 201,300 |
| Nov 22, 2024 | 73.67 | 75.30 | 73.67 | 74.64 | 0.85 | 1.15% | 139,407 |
| Nov 21, 2024 | 72.89 | 74.43 | 72.63 | 73.79 | 1.44 | 1.99% | 110,928 |
| Nov 20, 2024 | 72.57 | 72.57 | 71.81 | 72.35 | -0.68 | -0.93% | 145,700 |
| Nov 19, 2024 | 72.45 | 73.47 | 72.45 | 73.03 | 0.21 | 0.29% | 103,200 |
| Nov 18, 2024 | 73.40 | 73.76 | 72.39 | 72.82 | -0.58 | -0.79% | 108,300 |
| Nov 15, 2024 | 72.96 | 73.73 | 72.57 | 73.40 | 0.88 | 1.21% | 101,800 |
| Nov 14, 2024 | 73.44 | 73.65 | 72.23 | 72.52 | -0.36 | -0.49% | 77,300 |
| Nov 13, 2024 | 72.48 | 74.22 | 72.48 | 72.88 | 0.51 | 0.70% | 140,800 |
| Nov 12, 2024 | 72.65 | 73.38 | 72.32 | 72.37 | -0.37 | -0.51% | 97,000 |
| Nov 11, 2024 | 73.22 | 73.97 | 72.55 | 72.74 | 0.37 | 0.51% | 107,900 |
| Nov 8, 2024 | 71.58 | 73.48 | 71.47 | 72.37 | 1.32 | 1.86% | 135,900 |
| Nov 7, 2024 | 71.96 | 72.12 | 70.41 | 71.05 | -0.81 | -1.13% | 125,900 |
| Nov 6, 2024 | 72.59 | 73.14 | 70.55 | 71.86 | 2.95 | 4.28% | 279,509 |
| Nov 5, 2024 | 67.26 | 69.04 | 67.23 | 68.91 | 1.28 | 1.89% | 182,046 |
| Nov 4, 2024 | 67.39 | 68.84 | 67.29 | 67.63 | 0.28 | 0.42% | 129,700 |
| Nov 1, 2024 | 68.96 | 68.96 | 67.20 | 67.35 | -1.45 | -2.11% | 102,820 |
| Oct 31, 2024 | 69.10 | 69.50 | 68.44 | 68.80 | -0.45 | -0.65% | 86,247 |