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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$41.65$52.70136,200——
2004-12-30$42.08$53.25118,700——
2004-12-29$43.02$54.4360,000——
2004-12-28$42.75$54.09157,400——
2004-12-27$41.76$52.8466,300——
2004-12-23$43.03$54.4526,200——
2004-12-22$43.17$54.6236,900——
2004-12-21$43.49$55.0352,900——
2004-12-20$43.02$54.4348,500——
2004-12-17$43.18$54.6490,200——
2004-12-16$43.20$54.6683,000——
2004-12-15$43.94$55.6031,700——
2004-12-14$44.28$56.0343,100——
2004-12-13$44.18$55.90113,800——
2004-12-10$43.60$55.1734,200——
2004-12-09$43.27$54.7547,000——
2004-12-08$43.49$55.0374,700——
2004-12-07$42.95$54.3549,300——
2004-12-06$44.37$56.1450,400——
2004-12-03$44.32$56.0861,100——
2004-12-02$44.48$56.2846,000——
2004-12-01$44.79$56.0996,300——
2004-11-30$43.65$54.6692,200——
2004-11-29$42.98$53.83120,100——
2004-11-26$43.82$54.8811,700——
2004-11-24$43.90$54.9839,200——
2004-11-23$44.06$55.1897,100——
2004-11-22$43.47$54.4461,300——
2004-11-19$42.85$53.6671,600——
2004-11-18$42.80$53.60139,000——
2004-11-17$44.50$55.7362,900——
2004-11-16$44.37$55.57107,600——
2004-11-15$43.75$54.7964,800——
2004-11-12$43.68$54.7038,000——
2004-11-11$43.49$54.4668,800——
2004-11-10$43.11$53.9949,900——
2004-11-09$43.19$54.0955,200——
2004-11-08$43.01$53.8673,500——
2004-11-05$43.28$54.20146,900——
2004-11-04$44.08$55.20151,800——
2004-11-03$44.09$55.2290,400——
2004-11-02$43.50$54.4890,300——
2004-11-01$42.14$52.7776,800——
2004-10-29$42.42$53.1259,100——
2004-10-28$42.84$53.65121,700——
2004-10-27$42.37$53.06164,200——
2004-10-26$40.00$50.0967,700——
2004-10-25$39.57$49.56111,900——
2004-10-22$38.46$48.1799,200——
2004-10-21$38.90$48.72107,100——
2004-10-20$39.74$49.77106,800——
2004-10-19$40.14$50.27101,500——
2004-10-18$41.05$51.4177,100——
2004-10-15$40.95$51.2876,600——
2004-10-14$41.00$51.3573,500——
2004-10-13$42.41$53.1194,400——
2004-10-12$42.01$52.6184,300——
2004-10-11$41.75$52.2933,700——
2004-10-08$41.50$51.9753,100——
2004-10-07$42.07$52.6958,800——
2004-10-06$42.61$53.3663,000——
2004-10-05$42.05$52.6662,200——
2004-10-04$41.90$52.47103,600——
2004-10-01$41.90$52.47115,800——
2004-09-30$39.40$49.3477,700——
2004-09-29$38.86$48.67108,000——
2004-09-28$38.91$48.7364,400——
2004-09-27$37.80$47.3432,300——
2004-09-24$38.69$48.4532,100——
2004-09-23$38.55$48.2872,500——
2004-09-22$37.32$46.7498,700——
2004-09-21$38.42$48.1279,000——
2004-09-20$39.01$48.8573,700——
2004-09-17$38.51$48.2388,900——
2004-09-16$39.31$49.2374,900——
2004-09-15$37.78$47.3140,800——
2004-09-14$37.91$47.4838,600——
2004-09-13$38.08$47.6998,700——
2004-09-10$38.31$47.9856,600——
2004-09-09$38.55$48.2870,100——
2004-09-08$36.74$46.0163,100——
2004-09-07$38.01$47.6037,700——
2004-09-03$37.51$46.9845,200——
2004-09-02$38.35$48.0380,000——
2004-09-01$36.47$45.6745,900——
2004-08-31$36.54$45.7669,700——
2004-08-30$35.86$44.9151,600——
2004-08-27$35.80$44.8348,900——
2004-08-26$35.50$44.4647,200——
2004-08-25$35.75$44.7740,700——
2004-08-24$35.49$44.4542,200——
2004-08-23$35.15$44.0258,300——
2004-08-20$35.22$44.1156,000——
2004-08-19$34.58$43.3139,500——
2004-08-18$34.85$43.6440,900——
2004-08-17$34.02$42.6068,200——
2004-08-16$34.65$43.3954,900——
2004-08-13$33.94$42.5031,200——
2004-08-12$33.55$42.0256,600——
2004-08-11$34.65$43.3957,500——
2004-08-10$34.83$43.6260,900——
2004-08-09$33.89$42.4442,300——
2004-08-06$33.82$42.3577,600——
2004-08-05$33.20$41.58153,800——
2004-08-04$34.70$43.46120,500——
2004-08-03$34.42$43.1174,900——
2004-08-02$35.37$44.3065,800——
2004-07-30$35.45$44.4080,100——
2004-07-29$34.87$43.67101,200——
2004-07-28$34.21$42.84105,800——
2004-07-27$34.39$43.07272,500——
2004-07-26$31.59$39.5687,300——
2004-07-23$31.28$39.17100,500——
2004-07-22$31.50$39.45156,900——
2004-07-21$32.11$40.2172,600——
2004-07-20$32.42$40.6091,100——
2004-07-19$33.02$41.3575,600——
2004-07-16$33.00$41.3369,100——
2004-07-15$32.74$41.0069,300——
2004-07-14$33.00$41.3343,000——
2004-07-13$32.83$41.1149,000——
2004-07-12$33.01$41.3449,700——
2004-07-09$32.95$41.2658,800——
2004-07-08$32.60$40.8379,200——
2004-07-07$32.61$40.8470,400——
2004-07-06$33.01$41.3470,000——
2004-07-02$33.58$42.0557,300——
2004-07-01$32.87$41.1677,100——
2004-06-30$33.77$42.2974,600——
2004-06-29$33.31$41.7282,800——
2004-06-28$33.02$41.3595,200——
2004-06-25$33.50$41.95120,200——
2004-06-24$32.80$41.08102,100——
2004-06-23$32.87$41.16144,600——
2004-06-22$31.96$40.0295,600——
2004-06-21$31.57$39.54143,700——
2004-06-18$32.01$40.09139,400——
2004-06-17$31.69$39.6969,000——
2004-06-16$31.43$39.36163,800——
2004-06-15$31.37$39.2994,700——
2004-06-14$31.29$39.19142,300——
2004-06-10$32.01$40.0989,000——
2004-06-09$31.96$40.0287,400——
2004-06-08$32.47$40.66121,300——
2004-06-07$33.15$41.5272,100——
2004-06-04$32.65$40.89124,100——
2004-06-03$32.28$40.43141,500——
2004-06-02$32.32$40.48227,000——
2004-06-01$32.70$40.95224,500——
2004-05-28$34.15$42.7734,600——
2004-05-27$33.91$42.4798,100——
2004-05-26$34.50$43.21101,700——
2004-05-25$33.26$41.65233,100——
2004-05-24$32.75$41.0191,400——
2004-05-21$33.30$41.70115,700——
2004-05-20$32.55$40.76171,100——
2004-05-19$32.24$40.3884,800——
2004-05-18$32.80$41.08116,700——
2004-05-17$32.64$40.8871,000——
2004-05-14$33.00$41.33124,000——
2004-05-13$33.15$41.52114,400——
2004-05-12$33.66$42.15108,300——
2004-05-11$33.66$42.1591,100——
2004-05-10$33.50$41.95122,700——
2004-05-07$33.30$41.70119,500——
2004-05-06$34.65$43.39119,100——
2004-05-05$35.58$44.5661,400——
2004-05-04$35.45$44.4076,100——
2004-05-03$35.72$44.7389,100——
2004-04-30$35.50$44.46155,500——
2004-04-29$36.64$45.8971,900——
2004-04-28$36.45$45.65159,700——
2004-04-27$37.15$46.5282,100——
2004-04-26$37.01$46.3555,600——
2004-04-23$37.48$46.9448,400——
2004-04-22$37.70$47.2179,600——
2004-04-21$37.74$47.2680,800——
2004-04-20$36.50$45.71106,100——
2004-04-19$38.00$47.5965,500——
2004-04-16$38.09$47.7097,800——
2004-04-15$37.10$46.46138,800——
2004-04-14$37.50$46.9664,800——
2004-04-13$37.95$47.53105,100——
2004-04-12$38.50$48.2287,400——
2004-04-08$38.54$48.2784,300——
2004-04-07$39.02$48.87122,900——
2004-04-06$38.64$48.3969,000——
2004-04-05$39.21$49.10104,500——
2004-04-02$38.78$48.57137,900——
2004-04-01$40.04$50.14103,000——
2004-03-31$39.30$49.2297,000——
2004-03-30$39.40$49.3461,300——
2004-03-29$39.13$49.00128,200——
2004-03-26$38.70$48.47202,300——
2004-03-25$37.75$47.28110,700——
2004-03-24$38.09$47.7091,000——
2004-03-23$37.83$47.38104,200——
2004-03-22$38.00$47.59131,900——
2004-03-19$38.48$48.19330,000——
2004-03-18$36.75$46.02183,200——
2004-03-17$36.38$45.56141,600——
2004-03-16$34.76$43.53167,000——
2004-03-15$34.25$42.89139,100——
2004-03-12$34.67$43.42150,700——
2004-03-11$34.38$43.06112,900——
2004-03-10$35.47$44.42157,200——
2004-03-09$35.60$44.58135,800——
2004-03-08$35.71$44.72146,500——
2004-03-05$36.25$45.40239,800——
2004-03-04$36.04$45.13190,900——
2004-03-03$36.62$45.86173,400——
2004-03-02$36.99$46.32114,200——
2004-03-01$37.17$46.55417,200——
2004-02-27$36.50$45.71132,200——
2004-02-26$37.35$46.78116,600——
2004-02-25$36.99$46.3295,400——
2004-02-24$37.22$46.61201,600——
2004-02-23$36.66$45.91192,200——
2004-02-20$37.66$47.16141,300——
2004-02-19$37.43$46.88226,600——
2004-02-18$37.80$47.34364,900——
2004-02-17$38.15$47.781,029,700——
2004-02-13$45.20$56.6192,200——
2004-02-12$46.99$58.8563,400——
2004-02-11$47.30$59.2455,800——
2004-02-10$46.72$58.5187,400——
2004-02-09$46.12$57.7660,300——
2004-02-06$46.25$57.9285,800——
2004-02-05$46.00$57.6174,400——
2004-02-04$46.70$58.48111,900——
2004-02-03$47.22$59.1449,100——
2004-02-02$47.10$58.9979,000——
2004-01-30$46.75$58.5560,700——
2004-01-29$46.90$58.7398,300——
2004-01-28$46.22$57.8895,300——
2004-01-27$46.35$58.0576,900——
2004-01-26$47.20$59.1198,100——
2004-01-23$46.98$58.8471,100——
2004-01-22$46.54$58.2895,000——
2004-01-21$45.79$57.3493,600——
2004-01-20$46.20$57.86110,900——
2004-01-16$44.31$55.49160,600——
2004-01-15$44.70$55.9874,300——
2004-01-14$44.42$55.6386,700——
2004-01-13$43.35$54.2997,700——
2004-01-12$43.55$54.5495,600——
2004-01-09$42.30$52.97126,600——
2004-01-08$41.36$51.8076,800——
2004-01-07$41.25$51.6680,500——
2004-01-06$40.87$51.18101,800——
2004-01-05$41.03$51.3883,700——
2004-01-02$40.89$51.2179,400——