STC | Stewart Info.Ser | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Stewart Info.Ser (STC)

NYSE

$51.59+$0.93 (+1.84%)

Price as of Oct 02, 2026 4:15 PM EDT

$1.5B
Market Cap
-27.87%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-25.55%

Low Price$49.71

High Price$69.06
3 Months
-24.42%

Low Price$49.71

High Price$71.64
1 Year
-27.87%

Low Price$49.71

High Price$74.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	49.64	51.19	48.74	50.66	+1.91%	646,044
09/30/2026	56.81	56.90	49.40	49.71	-12.42%	722,119
09/29/2026	57.24	57.54	55.92	56.76	-1.36%	300,860
09/28/2026	58.79	58.90	57.37	57.54	-2.79%	281,903
09/25/2026	60.04	60.12	58.91	59.19	-0.90%	295,813
09/24/2026	62.26	62.26	59.73	59.73	-3.63%	358,177
09/23/2026	62.59	63.32	61.97	61.98	-1.45%	370,702
09/22/2026	63.27	63.64	62.30	62.89	+0.03%	247,482
09/21/2026	63.46	63.95	62.85	62.87	-0.46%	226,857
09/18/2026	64.96	65.13	63.14	63.16	-3.44%	547,430
09/17/2026	66.44	66.46	65.37	65.41	-0.24%	255,895
09/16/2026	66.07	66.89	64.25	65.57	-0.59%	237,311
09/15/2026	66.27	66.43	64.69	65.96	-0.77%	227,099
09/15/2026	$0.55 Dividend
09/14/2026	66.16	66.99	65.85	66.47	+1.18%	156,657
09/11/2026	66.95	66.95	65.63	65.70	-0.48%	177,068
09/10/2026	66.82	67.76	65.53	66.01	-0.64%	211,572
09/09/2026	66.07	66.88	65.26	66.44	-0.07%	276,336
09/08/2026	66.17	67.42	65.41	66.49	-0.73%	342,944
09/04/2026	68.03	68.46	65.98	66.98	-3.02%	229,705
09/03/2026	68.30	70.23	68.30	69.06	+2.31%	249,297
09/02/2026	68.71	69.25	67.44	67.50	-0.80%	344,923
09/01/2026	68.04	69.90	67.59	68.05	-0.06%	263,519
08/31/2026	69.29	69.51	67.98	68.09	-1.80%	144,046
08/28/2026	69.75	70.27	69.28	69.34	-0.03%	290,923
08/27/2026	69.13	70.27	68.37	69.36	+0.04%	117,508
08/26/2026	68.98	69.42	68.54	69.33	+0.87%	175,489
08/25/2026	69.45	69.45	67.94	68.73	-0.90%	142,135
08/24/2026	68.92	70.13	68.92	69.36	+1.05%	199,127
08/21/2026	68.72	69.42	68.24	68.63	+0.35%	214,415
08/20/2026	67.92	68.49	67.61	68.39	+0.09%	129,808
08/19/2026	67.86	69.46	67.86	68.33	+1.31%	132,793
08/18/2026	67.91	68.42	67.04	67.45	-0.09%	136,318
08/17/2026	67.10	67.73	67.03	67.51	-0.19%	165,657
08/14/2026	67.44	67.92	67.02	67.64	+0.75%	139,336
08/13/2026	65.47	67.40	65.47	67.13	+3.19%	174,566
08/12/2026	65.15	65.77	64.90	65.06	+0.18%	185,847
08/11/2026	65.47	65.91	64.69	64.94	-0.33%	251,152
08/10/2026	66.96	67.39	64.56	65.16	-3.65%	121,471
08/07/2026	68.30	68.87	67.46	67.63	-0.34%	205,559
08/06/2026	68.46	68.48	67.13	67.86	+0.50%	410,290
08/05/2026	68.32	68.36	67.22	67.52	-0.83%	123,918
08/04/2026	67.83	68.57	67.59	68.09	-0.56%	146,474
08/03/2026	67.58	69.19	67.58	68.47	+2.15%	155,442
07/31/2026	66.99	68.28	66.92	67.04	-0.85%	241,633
07/30/2026	69.76	69.91	67.12	67.61	-2.95%	252,834
07/29/2026	68.16	70.13	68.16	69.66	+1.06%	283,005
07/28/2026	66.49	69.56	66.09	68.93	+4.76%	309,725
07/27/2026	64.39	66.81	64.39	65.80	-1.60%	275,272
07/24/2026	64.42	67.93	64.21	66.87	+4.93%	289,896
07/23/2026	63.44	66.74	62.39	63.72	-7.83%	839,303
07/22/2026	69.37	69.55	68.19	69.14	-0.60%	197,000
07/22/2026	$1.39 Earnings
07/21/2026	69.64	70.09	68.56	69.55	+0.49%	182,942
07/20/2026	70.84	71.52	69.05	69.22	-3.07%	169,984
07/17/2026	71.85	73.12	70.96	71.41	-0.32%	192,697
07/16/2026	68.44	71.70	68.44	71.64	+5.25%	184,077
07/15/2026	67.92	69.02	67.24	68.07	-0.36%	181,137
07/14/2026	68.93	69.43	67.88	68.31	-0.78%	135,653
07/13/2026	68.15	69.29	67.94	68.85	+1.40%	248,400
07/10/2026	67.38	68.48	67.11	67.90	+0.74%	122,567
07/09/2026	66.95	67.89	66.32	67.40	+0.92%	180,405
07/08/2026	67.23	68.54	66.71	66.79	-1.48%	236,861
07/07/2026	67.88	68.41	67.48	67.79	+0.71%	236,875
07/06/2026	67.16	68.12	66.38	67.31	-0.13%	248,377
07/02/2026	67.75	67.91	65.62	67.40	+0.56%	182,176
07/01/2026	65.79	67.16	65.09	67.03	+2.36%	235,754
06/30/2026	66.46	66.77	64.79	65.48	-1.40%	199,240
06/29/2026	67.24	67.24	65.84	66.41	-2.50%	493,935
06/26/2026	64.08	68.12	63.00	68.12	+6.38%	1,306,110
06/25/2026	66.92	66.95	63.86	64.03	-5.14%	268,930
06/24/2026	67.45	67.95	66.62	67.50	+0.34%	239,496
06/23/2026	66.35	67.51	65.71	67.27	+2.49%	173,143
06/22/2026	65.75	66.84	64.94	65.64	-0.42%	163,114
06/18/2026	65.38	66.12	64.74	65.91	+1.47%	425,138
06/17/2026	64.93	66.45	64.53	64.96	-0.89%	155,639
06/16/2026	65.45	66.04	64.77	65.55	+0.76%	146,668
06/15/2026	64.74	65.39	64.17	65.05	+1.38%	191,623
06/15/2026	$0.53 Dividend
06/12/2026	63.80	65.11	63.34	64.16	+0.65%	167,803
06/11/2026	65.93	65.93	63.70	63.75	-2.32%	138,284
06/10/2026	65.54	66.68	65.11	65.27	+0.35%	180,522
06/09/2026	64.70	66.01	64.10	65.04	+1.61%	168,057
06/08/2026	64.86	65.37	63.94	64.01	-1.17%	246,211
06/05/2026	62.80	65.26	62.80	64.76	+3.80%	164,827
06/04/2026	62.74	63.80	62.20	62.39	+1.28%	246,501
06/03/2026	62.88	62.88	61.44	61.61	-2.23%	308,025
06/02/2026	62.57	63.80	62.57	63.01	+0.20%	156,240
06/01/2026	63.39	63.81	62.25	62.89	-1.63%	189,657
05/29/2026	64.71	65.11	63.89	63.93	-1.71%	134,494
05/28/2026	66.37	66.75	65.01	65.04	-2.85%	120,972
05/27/2026	67.39	68.08	66.36	66.95	+0.04%	110,246
05/26/2026	66.79	67.04	66.29	66.92	+0.49%	91,545
05/22/2026	67.01	67.53	66.29	66.59	-0.54%	120,759
05/21/2026	66.12	67.58	64.88	66.96	-0.09%	145,692
05/20/2026	66.04	67.45	65.41	67.02	+1.72%	194,146
05/19/2026	67.47	67.63	65.76	65.89	-2.60%	104,682
05/18/2026	66.08	68.10	66.08	67.65	+2.95%	128,234
05/15/2026	66.34	66.67	65.56	65.71	-1.01%	130,868
05/14/2026	66.13	66.88	65.92	66.38	+1.46%	133,521