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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.67$2.673,600——
1977-12-29$2.63$2.625,400——
1977-12-28$2.67$2.671,200——
1977-12-27$2.63$2.629,600——
1977-12-23$2.58$2.5812,000——
1977-12-22$2.63$2.620——
1977-12-21$2.63$2.621,200——
1977-12-20$2.63$2.629,000——
1977-12-19$2.67$2.6725,200——
1977-12-16$2.75$2.7512,600——
1977-12-15$2.79$2.799,000——
1977-12-14$2.75$2.7539,000——
1977-12-13$2.67$2.673,000——
1977-12-12$2.67$2.675,400——
1977-12-09$2.67$2.674,200——
1977-12-08$2.67$2.670——
1977-12-07$2.67$2.67600——
1977-12-06$2.71$2.7142,000——
1977-12-05$2.79$2.796,000——
1977-12-02$2.79$2.7918,000——
1977-12-01$2.75$2.756,000——
1977-11-30$2.71$2.713,600——
1977-11-29$2.75$2.7510,200——
1977-11-28$2.75$2.7516,200——
1977-11-25$2.83$2.8310,200——
1977-11-23$2.88$2.8730,600——
1977-11-22$2.88$2.8740,800——
1977-11-21$2.67$2.6713,800——
1977-11-18$2.63$2.6234,800——
1977-11-17$2.58$2.587,800——
1977-11-16$2.54$2.5440,200——
1977-11-15$2.46$2.4625,200——
1977-11-14$2.50$2.5019,800——
1977-11-11$2.50$2.5040,800——
1977-11-10$2.42$2.4218,600——
1977-11-09$2.42$2.429,600——
1977-11-08$2.38$2.3727,600——
1977-11-07$2.42$2.429,600——
1977-11-04$2.38$2.3724,000——
1977-11-03$2.33$2.337,800——
1977-11-02$2.33$2.3325,800——
1977-11-01$2.33$2.3334,200——
1977-10-31$2.38$2.3724,600——
1977-10-28$2.38$2.3725,800——
1977-10-27$2.38$2.3787,600——
1977-10-26$2.42$2.4235,400——
1977-10-25$2.29$2.2938,400——
1977-10-24$2.42$2.4277,400——
1977-10-21$2.79$2.7964,200——
1977-10-20$2.83$2.835,400——
1977-10-19$2.83$2.8351,000——
1977-10-18$2.83$2.8360,000——
1977-10-17$2.83$2.835,400——
1977-10-14$2.83$2.8316,800——
1977-10-13$2.83$2.8312,000——
1977-10-12$2.88$2.879,600——
1977-10-11$2.92$2.9220,400——
1977-10-10$3.00$3.007,200——
1977-10-07$3.08$3.0824,600——
1977-10-06$3.08$3.089,000——
1977-10-05$3.08$3.0835,400——
1977-10-04$3.13$3.1329,400——
1977-10-03$3.21$3.2133,000——
1977-09-30$3.21$3.2136,000——
1977-09-29$3.17$3.1721,000——
1977-09-28$3.13$3.1316,800——
1977-09-27$3.13$3.1365,400——
1977-09-26$3.17$3.178,400——
1977-09-23$3.17$3.1739,000——
1977-09-22$3.17$3.177,800——
1977-09-21$3.17$3.1769,600——
1977-09-20$3.13$3.135,400——
1977-09-19$3.13$3.136,600——
1977-09-16$3.08$3.0818,000——
1977-09-15$3.04$3.0434,800——
1977-09-14$2.96$2.9634,800——
1977-09-13$2.96$2.969,000——
1977-09-12$2.96$2.969,000——
1977-09-09$2.96$2.9616,800——
1977-09-08$3.00$3.003,600——
1977-09-07$3.00$3.007,200——
1977-09-06$3.00$3.0027,000——
1977-09-02$3.00$3.0067,200——
1977-09-01$2.83$2.8313,800——
1977-08-31$2.83$2.832,400——
1977-08-30$2.83$2.8315,000——
1977-08-29$2.88$2.876,000——
1977-08-26$2.88$2.879,600——
1977-08-25$2.92$2.9221,600——
1977-08-24$2.96$2.9616,200——
1977-08-23$3.00$3.0028,800——
1977-08-22$3.00$3.004,200——
1977-08-19$3.04$3.046,600——
1977-08-18$3.04$3.0422,200——
1977-08-17$3.04$3.048,400——
1977-08-16$3.04$3.0413,800——
1977-08-15$3.04$3.0417,400——
1977-08-12$2.96$2.961,800——
1977-08-11$2.96$2.969,000——
1977-08-10$2.96$2.9676,800——
1977-08-09$3.08$3.0810,800——
1977-08-08$3.08$3.0827,600——
1977-08-05$3.13$3.1321,600——
1977-08-04$3.08$3.0813,200——
1977-08-03$3.08$3.0826,400——
1977-08-02$3.13$3.1336,600——
1977-08-01$3.17$3.176,000——
1977-07-29$3.17$3.1738,400——
1977-07-28$3.21$3.215,400——
1977-07-27$3.25$3.2532,400——
1977-07-26$3.29$3.2944,400——
1977-07-25$3.38$3.3818,000——
1977-07-22$3.38$3.3852,200——
1977-07-21$3.33$3.3351,600——
1977-07-20$3.29$3.2988,200——
1977-07-19$3.29$3.2960,600——
1977-07-18$3.25$3.25103,800——
1977-07-15$3.38$3.3899,000——
1977-07-13$3.04$3.0478,600——
1977-07-12$2.96$2.96113,400——
1977-07-11$2.75$2.7529,400——
1977-07-08$2.67$2.6751,600——
1977-07-07$2.54$2.546,000——
1977-07-06$2.54$2.5420,400——
1977-07-05$2.54$2.5447,400——
1977-07-01$2.50$2.501,200——
1977-06-30$2.50$2.5013,200——
1977-06-29$2.50$2.5022,200——
1977-06-28$2.54$2.5428,800——
1977-06-27$2.54$2.5422,800——
1977-06-24$2.54$2.5423,400——
1977-06-23$2.50$2.5018,000——
1977-06-22$2.54$2.5442,600——
1977-06-21$2.50$2.5065,400——
1977-06-20$2.50$2.5029,400——
1977-06-17$2.46$2.4683,400——
1977-06-16$2.46$2.46105,000——
1977-06-15$2.29$2.29164,400——
1977-06-14$2.33$2.3379,200——
1977-06-13$2.21$2.215,400——
1977-06-10$2.21$2.2151,000——
1977-06-09$2.21$2.2130,000——
1977-06-08$2.21$2.216,000——
1977-06-07$2.21$2.213,600——
1977-06-06$2.17$2.174,200——
1977-06-03$2.21$2.2113,200——
1977-06-02$2.17$2.177,800——
1977-06-01$2.17$2.1729,400——
1977-05-31$2.21$2.2117,400——
1977-05-27$2.21$2.2127,600——
1977-05-26$2.21$2.2110,200——
1977-05-25$2.25$2.2542,600——
1977-05-24$2.21$2.2148,600——
1977-05-23$2.25$2.2566,600——
1977-05-20$2.29$2.29162,600——
1977-05-19$2.25$2.25145,200——
1977-05-18$2.17$2.1794,200——
1977-05-17$2.17$2.1734,800——
1977-05-16$2.21$2.2175,000——
1977-05-13$2.17$2.17199,200——
1977-05-12$2.13$2.12150,600——
1977-05-11$2.17$2.1734,200——
1977-05-10$2.17$2.177,200——
1977-05-09$2.17$2.1713,800——
1977-05-06$2.21$2.217,800——
1977-05-05$2.21$2.213,000——
1977-05-04$2.21$2.210——
1977-05-03$2.21$2.2112,000——
1977-05-02$2.21$2.2110,200——
1977-04-29$2.17$2.176,600——
1977-04-28$2.17$2.170——
1977-04-27$2.17$2.170——
1977-04-26$2.17$2.1716,200——
1977-04-25$2.21$2.213,600——
1977-04-22$2.21$2.2119,200——
1977-04-21$2.17$2.1710,200——
1977-04-20$2.08$2.084,800——
1977-04-19$2.13$2.121,200——
1977-04-18$2.13$2.1213,200——
1977-04-15$2.17$2.17600——
1977-04-14$2.17$2.17600——
1977-04-13$2.17$2.171,200——
1977-04-12$2.17$2.170——
1977-04-11$2.17$2.17600——
1977-04-07$2.17$2.171,200——
1977-04-06$2.21$2.211,800——
1977-04-05$2.21$2.2115,000——
1977-04-04$2.25$2.250——
1977-04-01$2.25$2.259,600——
1977-03-31$2.33$2.3316,800——
1977-03-30$2.33$2.332,400——
1977-03-29$2.33$2.330——
1977-03-28$2.33$2.331,200——
1977-03-25$2.33$2.331,200——
1977-03-24$2.33$2.3313,200——
1977-03-23$2.38$2.375,400——
1977-03-22$2.42$2.429,600——
1977-03-21$2.25$2.2510,800——
1977-03-18$2.08$2.0811,400——
1977-03-17$2.04$2.044,800——
1977-03-16$2.02$2.023,000——
1977-03-15$2.00$2.007,200——
1977-03-14$2.02$2.023,600——
1977-03-11$2.00$2.006,600——
1977-03-10$2.00$2.003,000——
1977-03-09$2.00$2.000——
1977-03-08$2.00$2.000——
1977-03-07$2.00$2.000——
1977-03-04$2.00$2.001,800——
1977-03-03$2.00$2.00600——
1977-03-02$2.00$2.001,800——
1977-03-01$2.00$2.004,200——
1977-02-28$2.04$2.042,400——
1977-02-25$2.04$2.042,400——
1977-02-24$2.08$2.080——
1977-02-23$2.08$2.08600——
1977-02-22$2.08$2.083,000——
1977-02-18$2.17$2.173,000——
1977-02-17$2.17$2.17600——
1977-02-16$2.17$2.171,200——
1977-02-15$2.13$2.1222,800——
1977-02-14$2.13$2.125,400——
1977-02-11$2.08$2.0816,200——
1977-02-10$2.25$2.2555,200——
1977-02-09$2.33$2.3316,200——
1977-02-08$2.38$2.377,200——
1977-02-07$2.42$2.421,200——
1977-02-04$2.42$2.423,600——
1977-02-03$2.42$2.420——
1977-02-02$2.42$2.421,200——
1977-02-01$2.42$2.421,200——
1977-01-31$2.42$2.421,800——
1977-01-28$2.42$2.424,800——
1977-01-27$2.46$2.46600——
1977-01-26$2.46$2.4642,000——
1977-01-25$2.50$2.501,200——
1977-01-24$2.50$2.5011,400——
1977-01-21$2.38$2.3716,800——
1977-01-20$2.33$2.330——
1977-01-19$2.33$2.332,400——
1977-01-18$2.33$2.33600——
1977-01-17$2.33$2.331,200——
1977-01-14$2.38$2.373,600——
1977-01-13$2.38$2.373,600——
1977-01-12$2.42$2.420——
1977-01-11$2.42$2.4283,400——
1977-01-10$2.38$2.374,200——
1977-01-07$2.33$2.334,800——
1977-01-06$2.25$2.252,400——
1977-01-05$2.25$2.2518,600——
1977-01-04$2.13$2.123,000——
1977-01-03$2.21$2.210——