NYSE:STC | Historical Stock Price | STEWART INFORMATION SERVICES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.60$4.98$15.49$48.18$149.891973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.00$1.0016,800——
1973-12-28$1.08$1.085,400——
1973-12-27$1.00$1.007,200——
1973-12-26$1.04$1.0421,600——
1973-12-24$1.08$1.08600——
1973-12-21$1.08$1.0810,200——
1973-12-20$1.13$1.123,000——
1973-12-19$1.08$1.082,400——
1973-12-18$1.08$1.082,400——
1973-12-17$1.08$1.081,800——
1973-12-14$1.08$1.080——
1973-12-13$1.08$1.086,000——
1973-12-12$1.08$1.080——
1973-12-11$1.08$1.08600——
1973-12-10$1.08$1.081,800——
1973-12-07$1.08$1.084,200——
1973-12-06$1.17$1.174,200——
1973-12-05$1.17$1.177,800——
1973-12-04$1.17$1.172,400——
1973-12-03$1.17$1.172,400——
1973-11-30$1.17$1.1712,000——
1973-11-29$1.17$1.171,200——
1973-11-28$1.17$1.1712,600——
1973-11-27$1.25$1.2513,800——
1973-11-26$1.25$1.2510,200——
1973-11-23$1.33$1.33600——
1973-11-21$1.33$1.3318,000——
1973-11-20$1.38$1.375,400——
1973-11-19$1.38$1.374,800——
1973-11-16$1.38$1.371,800——
1973-11-15$1.38$1.373,600——
1973-11-14$1.38$1.374,200——
1973-11-13$1.38$1.3712,000——
1973-11-12$1.38$1.372,400——
1973-11-09$1.42$1.421,200——
1973-11-08$1.42$1.421,800——
1973-11-07$1.42$1.425,400——
1973-11-06$1.38$1.3738,400——
1973-11-05$1.29$1.296,600——
1973-11-02$1.25$1.25104,400——
1973-11-01$1.25$1.25137,400——
1973-10-31$1.25$1.252,400——
1973-10-30$1.25$1.255,400——
1973-10-29$1.29$1.29600——
1973-10-26$1.29$1.293,000——
1973-10-25$1.29$1.291,200——
1973-10-24$1.33$1.332,400——
1973-10-23$1.33$1.33600——
1973-10-22$1.33$1.331,200——
1973-10-19$1.33$1.332,400——
1973-10-18$1.33$1.3311,400——
1973-10-17$1.38$1.373,600——
1973-10-16$1.38$1.373,000——
1973-10-15$1.42$1.421,800——
1973-10-12$1.42$1.421,800——
1973-10-11$1.42$1.420——
1973-10-10$1.42$1.42600——
1973-10-09$1.42$1.427,200——
1973-10-08$1.38$1.371,800——
1973-10-05$1.38$1.377,800——
1973-10-04$1.38$1.373,600——
1973-10-03$1.38$1.371,800——
1973-10-02$1.38$1.373,000——
1973-10-01$1.38$1.371,200——
1973-09-28$1.38$1.372,400——
1973-09-27$1.38$1.374,800——
1973-09-26$1.42$1.424,800——
1973-09-25$1.42$1.421,200——
1973-09-24$1.42$1.421,200——
1973-09-21$1.42$1.420——
1973-09-20$1.42$1.423,600——
1973-09-19$1.42$1.4212,000——
1973-09-18$1.46$1.464,200——
1973-09-17$1.50$1.501,200——
1973-09-14$1.50$1.501,200——
1973-09-13$1.50$1.501,200——
1973-09-12$1.50$1.500——
1973-09-11$1.50$1.501,800——
1973-09-10$1.50$1.503,000——
1973-09-07$1.42$1.422,400——
1973-09-06$1.33$1.333,000——
1973-09-05$1.33$1.330——
1973-09-04$1.33$1.336,000——
1973-08-31$1.42$1.427,800——
1973-08-30$1.46$1.460——
1973-08-29$1.46$1.460——
1973-08-28$1.46$1.460——
1973-08-27$1.46$1.464,200——
1973-08-24$1.46$1.461,800——
1973-08-23$1.46$1.461,200——
1973-08-22$1.46$1.461,800——
1973-08-21$1.46$1.461,200——
1973-08-20$1.46$1.46600——
1973-08-17$1.46$1.46600——
1973-08-16$1.46$1.463,600——
1973-08-15$1.50$1.503,000——
1973-08-14$1.50$1.500——
1973-08-13$1.50$1.501,200——
1973-08-10$1.50$1.50600——
1973-08-09$1.50$1.50600——
1973-08-08$1.58$1.581,200——
1973-08-07$1.63$1.621,800——
1973-08-06$1.63$1.623,000——
1973-08-03$1.63$1.6212,000——
1973-08-02$1.67$1.67600——
1973-08-01$1.67$1.674,200——
1973-07-31$1.67$1.674,800——
1973-07-30$1.75$1.75600——
1973-07-27$1.75$1.751,200——
1973-07-26$1.71$1.714,800——
1973-07-25$1.63$1.623,600——
1973-07-24$1.54$1.540——
1973-07-23$1.54$1.54600——
1973-07-20$1.58$1.581,800——
1973-07-19$1.58$1.581,800——
1973-07-18$1.58$1.580——
1973-07-17$1.58$1.58600——
1973-07-16$1.54$1.542,400——
1973-07-13$1.50$1.50600——
1973-07-12$1.50$1.501,200——
1973-07-11$1.50$1.507,200——
1973-07-10$1.46$1.460——
1973-07-09$1.46$1.46600——
1973-07-06$1.46$1.467,200——
1973-07-05$1.50$1.500——
1973-07-03$1.50$1.500——
1973-07-02$1.50$1.501,200——
1973-06-29$1.50$1.500——
1973-06-28$1.50$1.501,200——
1973-06-27$1.50$1.501,200——
1973-06-26$1.50$1.501,200——
1973-06-25$1.50$1.5013,200——
1973-06-22$1.50$1.502,400——
1973-06-21$1.50$1.504,200——
1973-06-20$1.50$1.501,200——
1973-06-19$1.50$1.50600——
1973-06-18$1.50$1.501,800——
1973-06-15$1.54$1.543,600——
1973-06-14$1.54$1.54600——
1973-06-13$1.54$1.541,800——
1973-06-12$1.54$1.541,800——
1973-06-11$1.50$1.506,000——
1973-06-08$1.50$1.501,800——
1973-06-07$1.50$1.504,800——
1973-06-06$1.50$1.506,600——
1973-06-05$1.46$1.464,200——
1973-06-04$1.50$1.503,000——
1973-06-01$1.50$1.504,200——
1973-05-31$1.54$1.543,600——
1973-05-30$1.54$1.541,800——
1973-05-29$1.54$1.54600——
1973-05-25$1.54$1.548,400——
1973-05-24$1.50$1.502,400——
1973-05-23$1.50$1.505,400——
1973-05-22$1.58$1.583,600——
1973-05-21$1.58$1.586,600——
1973-05-18$1.63$1.626,000——
1973-05-17$1.63$1.621,200——
1973-05-16$1.63$1.62600——
1973-05-15$1.63$1.622,400——
1973-05-14$1.67$1.671,800——
1973-05-11$1.67$1.676,000——
1973-05-10$1.67$1.678,400——
1973-05-09$1.71$1.710——
1973-05-08$1.71$1.712,400——
1973-05-07$1.71$1.713,600——
1973-05-04$1.67$1.674,800——
1973-05-03$1.63$1.620——
1973-05-02$1.63$1.620——
1973-05-01$1.63$1.62600——
1973-04-30$1.63$1.620——
1973-04-27$1.63$1.623,000——
1973-04-26$1.63$1.623,000——
1973-04-25$1.79$1.792,400——
1973-04-24$1.88$1.872,400——
1973-04-23$1.88$1.87600——
1973-04-19$1.88$1.870——
1973-04-18$1.88$1.870——
1973-04-17$1.88$1.872,400——
1973-04-16$1.92$1.92600——
1973-04-13$1.92$1.921,200——
1973-04-12$1.96$1.969,000——
1973-04-11$2.04$2.041,200——
1973-04-10$2.04$2.047,800——
1973-04-09$2.25$2.2511,400——
1973-04-06$1.92$1.925,400——
1973-04-05$1.92$1.923,600——
1973-04-04$1.96$1.963,000——
1973-04-03$1.96$1.964,800——
1973-04-02$1.96$1.965,400——
1973-03-30$1.96$1.961,200——
1973-03-29$1.96$1.966,600——
1973-03-28$1.88$1.87600——
1973-03-27$1.83$1.835,400——
1973-03-26$1.71$1.715,400——
1973-03-23$1.71$1.716,000——
1973-03-22$1.71$1.717,200——
1973-03-21$1.75$1.753,000——
1973-03-20$1.79$1.791,200——
1973-03-19$1.79$1.7910,200——
1973-03-16$1.88$1.877,200——
1973-03-15$1.88$1.87600——
1973-03-14$1.88$1.870——
1973-03-13$1.88$1.872,400——
1973-03-12$1.88$1.873,000——
1973-03-09$1.88$1.871,800——
1973-03-08$1.92$1.92600——
1973-03-07$1.92$1.925,400——
1973-03-06$1.88$1.8712,000——
1973-03-05$1.88$1.872,400——
1973-03-02$1.88$1.874,800——
1973-03-01$1.92$1.923,000——
1973-02-28$1.92$1.924,800——
1973-02-27$1.92$1.9210,800——
1973-02-26$2.04$2.043,000——
1973-02-23$2.04$2.044,200——
1973-02-22$2.04$2.045,400——
1973-02-21$2.04$2.041,800——