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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.21$2.211,800——
1976-12-30$2.17$2.171,800——
1976-12-29$2.21$2.21600——
1976-12-28$2.25$2.251,200——
1976-12-27$2.25$2.256,000——
1976-12-23$2.25$2.257,800——
1976-12-22$2.25$2.2559,400——
1976-12-21$2.21$2.2133,000——
1976-12-20$2.33$2.330——
1976-12-17$2.33$2.3342,600——
1976-12-16$2.33$2.3329,400——
1976-12-15$2.29$2.297,200——
1976-12-14$2.33$2.3310,200——
1976-12-13$2.38$2.371,800——
1976-12-10$2.42$2.4213,800——
1976-12-09$2.33$2.333,600——
1976-12-08$2.25$2.255,400——
1976-12-07$2.29$2.2916,800——
1976-12-06$2.25$2.2513,800——
1976-12-03$2.13$2.1218,600——
1976-12-02$1.92$1.925,400——
1976-12-01$1.92$1.921,800——
1976-11-30$1.88$1.879,000——
1976-11-29$1.79$1.79600——
1976-11-26$1.79$1.793,600——
1976-11-24$1.75$1.754,800——
1976-11-23$1.75$1.752,400——
1976-11-22$1.71$1.710——
1976-11-19$1.71$1.712,400——
1976-11-18$1.71$1.71600——
1976-11-17$1.71$1.711,800——
1976-11-16$1.71$1.711,800——
1976-11-15$1.75$1.750——
1976-11-12$1.75$1.753,000——
1976-11-11$1.79$1.792,400——
1976-11-10$1.79$1.79600——
1976-11-09$1.79$1.793,000——
1976-11-08$1.83$1.833,000——
1976-11-05$1.83$1.836,600——
1976-11-04$1.88$1.873,600——
1976-11-03$1.83$1.834,200——
1976-11-01$1.92$1.924,200——
1976-10-29$1.96$1.9610,800——
1976-10-28$1.79$1.790——
1976-10-27$1.79$1.790——
1976-10-26$1.79$1.795,400——
1976-10-25$1.79$1.790——
1976-10-22$1.79$1.794,200——
1976-10-21$1.75$1.7510,800——
1976-10-20$1.67$1.6713,200——
1976-10-19$1.58$1.589,000——
1976-10-18$1.63$1.620——
1976-10-15$1.63$1.620——
1976-10-14$1.63$1.620——
1976-10-13$1.63$1.620——
1976-10-12$1.63$1.629,600——
1976-10-11$1.67$1.676,000——
1976-10-08$1.71$1.7130,000——
1976-10-07$1.71$1.710——
1976-10-06$1.71$1.713,600——
1976-10-05$1.71$1.714,200——
1976-10-04$1.67$1.6715,000——
1976-10-01$1.58$1.5812,000——
1976-09-30$1.63$1.6231,200——
1976-09-29$1.58$1.5836,600——
1976-09-28$1.58$1.580——
1976-09-27$1.58$1.581,200——
1976-09-24$1.58$1.581,200——
1976-09-23$1.58$1.580——
1976-09-22$1.58$1.581,200——
1976-09-21$1.58$1.581,800——
1976-09-20$1.63$1.624,200——
1976-09-17$1.63$1.622,400——
1976-09-16$1.63$1.629,600——
1976-09-15$1.63$1.623,000——
1976-09-14$1.63$1.623,000——
1976-09-13$1.58$1.58600——
1976-09-10$1.58$1.586,000——
1976-09-09$1.58$1.580——
1976-09-08$1.58$1.583,000——
1976-09-07$1.58$1.58600——
1976-09-03$1.58$1.584,800——
1976-09-02$1.58$1.580——
1976-09-01$1.58$1.583,000——
1976-08-31$1.58$1.580——
1976-08-30$1.58$1.581,200——
1976-08-27$1.58$1.582,400——
1976-08-26$1.58$1.582,400——
1976-08-25$1.58$1.580——
1976-08-24$1.58$1.583,600——
1976-08-23$1.58$1.58600——
1976-08-20$1.58$1.5822,200——
1976-08-19$1.54$1.540——
1976-08-18$1.54$1.541,200——
1976-08-17$1.50$1.500——
1976-08-16$1.50$1.500——
1976-08-13$1.50$1.504,800——
1976-08-12$1.46$1.461,200——
1976-08-11$1.46$1.46600——
1976-08-10$1.42$1.420——
1976-08-09$1.42$1.421,200——
1976-08-06$1.50$1.500——
1976-08-05$1.50$1.500——
1976-08-04$1.50$1.500——
1976-08-03$1.50$1.501,200——
1976-08-02$1.50$1.500——
1976-07-30$1.50$1.5010,200——
1976-07-29$1.50$1.501,200——
1976-07-28$1.50$1.50600——
1976-07-27$1.50$1.5013,200——
1976-07-26$1.38$1.375,400——
1976-07-23$1.33$1.337,800——
1976-07-22$1.33$1.334,200——
1976-07-21$1.29$1.291,200——
1976-07-20$1.25$1.250——
1976-07-19$1.25$1.250——
1976-07-16$1.25$1.251,200——
1976-07-15$1.33$1.330——
1976-07-14$1.33$1.330——
1976-07-13$1.33$1.33600——
1976-07-12$1.29$1.290——
1976-07-09$1.29$1.296,600——
1976-07-08$1.17$1.170——
1976-07-07$1.17$1.174,200——
1976-07-06$1.21$1.210——
1976-07-02$1.21$1.210——
1976-07-01$1.21$1.214,200——
1976-06-30$1.25$1.250——
1976-06-29$1.25$1.256,600——
1976-06-28$1.29$1.291,200——
1976-06-25$1.29$1.290——
1976-06-24$1.29$1.291,800——
1976-06-23$1.29$1.290——
1976-06-22$1.29$1.290——
1976-06-21$1.29$1.290——
1976-06-18$1.29$1.293,000——
1976-06-17$1.33$1.330——
1976-06-16$1.33$1.330——
1976-06-15$1.33$1.33600——
1976-06-14$1.33$1.33600——
1976-06-11$1.29$1.29600——
1976-06-10$1.29$1.29600——
1976-06-09$1.25$1.250——
1976-06-08$1.25$1.2512,600——
1976-06-07$1.29$1.291,800——
1976-06-04$1.33$1.330——
1976-06-03$1.33$1.330——
1976-06-02$1.33$1.33600——
1976-06-01$1.33$1.330——
1976-05-28$1.33$1.333,600——
1976-05-27$1.33$1.33600——
1976-05-26$1.33$1.330——
1976-05-25$1.33$1.331,200——
1976-05-24$1.38$1.371,800——
1976-05-21$1.42$1.423,000——
1976-05-20$1.42$1.421,800——
1976-05-19$1.42$1.429,000——
1976-05-18$1.46$1.46600——
1976-05-17$1.46$1.460——
1976-05-14$1.46$1.461,200——
1976-05-13$1.46$1.460——
1976-05-12$1.46$1.460——
1976-05-11$1.46$1.466,000——
1976-05-10$1.46$1.460——
1976-05-07$1.46$1.462,400——
1976-05-06$1.46$1.468,400——
1976-05-05$1.46$1.461,200——
1976-05-04$1.42$1.424,200——
1976-05-03$1.33$1.33600——
1976-04-30$1.33$1.333,600——
1976-04-29$1.29$1.290——
1976-04-28$1.29$1.291,200——
1976-04-27$1.29$1.290——
1976-04-26$1.29$1.294,800——
1976-04-23$1.33$1.330——
1976-04-22$1.33$1.330——
1976-04-21$1.33$1.331,200——
1976-04-20$1.33$1.330——
1976-04-19$1.33$1.330——
1976-04-15$1.33$1.338,400——
1976-04-14$1.21$1.211,200——
1976-04-13$1.21$1.216,000——
1976-04-12$1.21$1.213,000——
1976-04-09$1.29$1.290——
1976-04-08$1.29$1.294,800——
1976-04-07$1.33$1.3330,000——
1976-04-06$1.21$1.214,800——
1976-04-05$1.17$1.1715,000——
1976-04-02$1.04$1.044,200——
1976-04-01$1.04$1.041,200——
1976-03-31$1.04$1.041,200——
1976-03-30$1.04$1.042,400——
1976-03-29$1.04$1.043,600——
1976-03-26$1.08$1.084,200——
1976-03-25$1.13$1.12600——
1976-03-24$1.13$1.120——
1976-03-23$1.13$1.120——
1976-03-22$1.13$1.123,600——
1976-03-19$1.13$1.122,400——
1976-03-18$1.08$1.083,000——
1976-03-17$1.08$1.080——
1976-03-16$1.08$1.081,800——
1976-03-15$1.13$1.123,600——
1976-03-12$1.17$1.170——
1976-03-11$1.17$1.17600——
1976-03-10$1.17$1.176,000——
1976-03-09$1.17$1.170——
1976-03-08$1.17$1.171,200——
1976-03-05$1.17$1.173,000——
1976-03-04$1.17$1.170——
1976-03-03$1.17$1.170——
1976-03-02$1.17$1.172,400——
1976-03-01$1.17$1.17600——
1976-02-27$1.17$1.170——
1976-02-26$1.17$1.17600——
1976-02-25$1.17$1.17600——
1976-02-24$1.25$1.255,400——
1976-02-23$1.29$1.293,600——
1976-02-20$1.33$1.333,600——
1976-02-19$1.38$1.3711,400——
1976-02-18$1.21$1.217,200——
1976-02-17$1.00$1.000——
1976-02-13$1.00$1.005,400——
1976-02-12$1.04$1.040——
1976-02-11$1.04$1.048,400——
1976-02-10$1.00$1.000——
1976-02-09$1.00$1.0012,600——
1976-02-06$0.96$0.963,600——
1976-02-05$0.96$0.960——
1976-02-04$0.96$0.961,800——
1976-02-03$0.96$0.960——
1976-02-02$0.96$0.964,200——
1976-01-30$0.96$0.961,200——
1976-01-29$0.96$0.969,000——
1976-01-28$0.88$0.876,000——
1976-01-27$0.88$0.870——
1976-01-26$0.88$0.874,200——
1976-01-23$0.88$0.876,000——
1976-01-22$0.88$0.8712,600——
1976-01-21$0.83$0.830——
1976-01-20$0.83$0.837,800——
1976-01-19$0.79$0.796,000——
1976-01-16$0.83$0.831,200——
1976-01-15$0.79$0.790——
1976-01-14$0.79$0.790——
1976-01-13$0.79$0.791,200——
1976-01-12$0.79$0.7912,000——
1976-01-09$0.83$0.830——
1976-01-08$0.83$0.830——
1976-01-07$0.83$0.830——
1976-01-06$0.83$0.836,000——
1976-01-05$0.75$0.751,200——
1976-01-02$0.75$0.750——