Stewart Information Servi... (STC)
71.67
-0.93 (-1.28%)
At close: Mar 28, 2025, 3:59 PM
66.81
-6.78%
After-hours: Mar 28, 2025, 05:04 PM EDT
STC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 71.96 | 72.88 | 71.10 | 72.60 | 1.08 | 1.51% | 136,497 |
| Mar 26, 2025 | 72.13 | 72.57 | 71.01 | 71.52 | -0.49 | -0.68% | 147,500 |
| Mar 25, 2025 | 72.00 | 72.50 | 71.33 | 72.01 | 0.01 | 0.01% | 139,900 |
| Mar 24, 2025 | 71.29 | 72.01 | 70.92 | 72.00 | 1.76 | 2.51% | 120,500 |
| Mar 21, 2025 | 70.34 | 71.65 | 69.94 | 70.24 | -0.68 | -0.96% | 598,400 |
| Mar 20, 2025 | 70.38 | 71.67 | 70.14 | 70.92 | 0.54 | 0.77% | 141,800 |
| Mar 19, 2025 | 70.70 | 71.30 | 69.70 | 70.38 | -0.26 | -0.37% | 154,412 |
| Mar 18, 2025 | 71.37 | 71.69 | 70.48 | 70.64 | -0.77 | -1.08% | 105,600 |
| Mar 17, 2025 | 70.70 | 71.51 | 70.41 | 71.41 | -0.21 | -0.29% | 120,242 |
| Mar 14, 2025 | 70.97 | 71.76 | 70.50 | 71.62 | 0.88 | 1.24% | 85,700 |
| Mar 13, 2025 | 71.43 | 72.52 | 69.43 | 70.74 | -0.22 | -0.31% | 145,200 |
| Mar 12, 2025 | 70.74 | 71.39 | 69.09 | 70.96 | 0.26 | 0.37% | 201,500 |
| Mar 11, 2025 | 67.67 | 71.20 | 66.70 | 70.70 | 3.32 | 4.93% | 426,500 |
| Mar 10, 2025 | 68.53 | 69.44 | 66.89 | 67.38 | -1.46 | -2.12% | 185,023 |
| Mar 7, 2025 | 69.68 | 70.13 | 67.97 | 68.84 | -0.41 | -0.59% | 196,800 |
| Mar 6, 2025 | 70.25 | 70.95 | 68.84 | 69.25 | -1.48 | -2.09% | 288,642 |
| Mar 5, 2025 | 68.59 | 71.02 | 68.40 | 70.73 | 1.90 | 2.76% | 290,227 |
| Mar 4, 2025 | 69.98 | 70.32 | 68.81 | 68.83 | -1.52 | -2.16% | 129,136 |
| Mar 3, 2025 | 70.95 | 71.95 | 70.05 | 70.35 | -0.85 | -1.19% | 214,900 |
| Feb 28, 2025 | 70.11 | 71.36 | 69.77 | 71.20 | 1.47 | 2.11% | 232,117 |
| Feb 27, 2025 | 70.84 | 70.86 | 69.42 | 69.73 | -0.96 | -1.36% | 212,406 |
| Feb 26, 2025 | 70.64 | 71.27 | 70.00 | 70.69 | -0.27 | -0.38% | 205,000 |
| Feb 25, 2025 | 69.93 | 72.23 | 69.93 | 70.96 | 1.33 | 1.91% | 252,200 |
| Feb 24, 2025 | 69.13 | 70.66 | 68.33 | 69.63 | 0.68 | 0.99% | 227,408 |
| Feb 21, 2025 | 69.55 | 69.55 | 68.13 | 68.95 | 0.50 | 0.73% | 255,838 |
| Feb 20, 2025 | 68.34 | 68.72 | 67.82 | 68.45 | -0.14 | -0.20% | 126,600 |
| Feb 19, 2025 | 67.97 | 68.91 | 67.68 | 68.59 | 0.06 | 0.09% | 135,506 |
| Feb 18, 2025 | 68.43 | 68.70 | 67.41 | 68.53 | -0.01 | -0.01% | 191,226 |
| Feb 14, 2025 | 68.85 | 69.15 | 67.63 | 68.54 | 0.07 | 0.10% | 115,000 |
| Feb 13, 2025 | 68.05 | 68.47 | 67.01 | 68.47 | 1.15 | 1.71% | 145,600 |
| Feb 12, 2025 | 67.00 | 67.38 | 65.82 | 67.32 | -0.63 | -0.93% | 218,600 |
| Feb 11, 2025 | 66.48 | 67.95 | 66.19 | 67.95 | 1.24 | 1.86% | 195,600 |
| Feb 10, 2025 | 67.34 | 67.90 | 65.81 | 66.71 | -0.53 | -0.79% | 196,800 |
| Feb 7, 2025 | 67.89 | 67.89 | 65.75 | 67.24 | -1.03 | -1.51% | 270,600 |
| Feb 6, 2025 | 65.60 | 68.32 | 65.50 | 68.27 | 2.57 | 3.91% | 235,414 |
| Feb 5, 2025 | 65.00 | 65.91 | 64.17 | 65.70 | 1.11 | 1.72% | 187,843 |
| Feb 4, 2025 | 64.69 | 64.89 | 64.09 | 64.59 | -0.02 | -0.03% | 98,600 |
| Feb 3, 2025 | 64.09 | 65.29 | 63.46 | 64.61 | -0.58 | -0.89% | 180,832 |
| Jan 31, 2025 | 65.38 | 66.37 | 64.68 | 65.19 | -0.28 | -0.43% | 143,900 |
| Jan 30, 2025 | 64.95 | 66.14 | 64.76 | 65.47 | 1.20 | 1.87% | 118,242 |
| Jan 29, 2025 | 64.65 | 65.41 | 64.00 | 64.27 | -0.54 | -0.83% | 96,400 |
| Jan 28, 2025 | 65.19 | 65.93 | 64.79 | 64.81 | -0.88 | -1.34% | 97,322 |
| Jan 27, 2025 | 64.65 | 66.18 | 64.65 | 65.69 | 1.46 | 2.27% | 118,148 |
| Jan 24, 2025 | 63.66 | 64.50 | 63.36 | 64.23 | 0.27 | 0.42% | 105,700 |
| Jan 23, 2025 | 64.24 | 64.75 | 63.84 | 63.96 | -0.57 | -0.88% | 202,000 |
| Jan 22, 2025 | 65.05 | 65.27 | 64.33 | 64.53 | -0.78 | -1.19% | 172,800 |
| Jan 21, 2025 | 65.68 | 66.33 | 65.02 | 65.31 | 0.23 | 0.35% | 181,000 |
| Jan 17, 2025 | 65.10 | 65.62 | 64.90 | 65.08 | 0.39 | 0.60% | 166,101 |
| Jan 16, 2025 | 62.92 | 65.03 | 62.80 | 64.69 | 2.19 | 3.50% | 207,100 |
| Jan 15, 2025 | 62.87 | 63.16 | 61.97 | 62.50 | 1.22 | 1.99% | 376,600 |