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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$26.00$35.92276,100——
2012-12-28$25.14$34.73149,500——
2012-12-27$25.04$34.59124,800——
2012-12-26$25.30$34.9574,800——
2012-12-24$25.70$35.5077,200——
2012-12-21$25.48$35.20343,200——
2012-12-20$26.12$36.08190,600——
2012-12-19$26.30$36.33139,900——
2012-12-18$26.67$36.84240,400——
2012-12-17$26.60$36.75233,500——
2012-12-14$26.88$37.13112,300——
2012-12-13$26.78$36.99167,700——
2012-12-12$26.91$37.17160,600——
2012-12-11$27.58$37.96150,700——
2012-12-10$27.78$38.24150,300——
2012-12-07$27.86$38.35185,500——
2012-12-06$27.73$38.17202,000——
2012-12-05$27.61$38.00167,500——
2012-12-04$27.79$38.25251,900——
2012-12-03$27.54$37.91167,800——
2012-11-30$27.30$37.58260,900——
2012-11-29$27.57$37.95398,800——
2012-11-28$26.35$36.27304,000——
2012-11-27$26.52$36.50302,600——
2012-11-26$26.01$35.80193,100——
2012-11-23$26.16$36.0157,300——
2012-11-21$25.62$35.2691,900——
2012-11-20$25.86$35.59383,600——
2012-11-19$25.26$34.77312,600——
2012-11-16$24.11$33.18169,000——
2012-11-15$24.04$33.09219,800——
2012-11-14$24.33$33.49212,300——
2012-11-13$24.53$33.76176,100——
2012-11-12$24.49$33.71175,000——
2012-11-09$24.26$33.39260,700——
2012-11-08$24.22$33.34228,200——
2012-11-07$24.31$33.46308,800——
2012-11-06$24.52$33.75374,400——
2012-11-05$23.82$32.79364,700——
2012-11-02$23.50$32.35308,600——
2012-11-01$23.43$32.25431,300——
2012-10-31$23.32$32.10542,400——
2012-10-26$20.67$28.45286,000——
2012-10-25$21.78$29.981,748,600——
2012-10-24$20.27$27.90197,900——
2012-10-23$20.32$27.97134,600——
2012-10-22$20.58$28.33114,300——
2012-10-19$20.72$28.52115,200——
2012-10-18$21.39$29.4490,800——
2012-10-17$22.11$30.43173,600——
2012-10-16$21.70$29.87205,000——
2012-10-15$21.23$29.2272,700——
2012-10-12$21.00$28.9087,700——
2012-10-11$21.30$29.3292,200——
2012-10-10$21.15$29.11133,900——
2012-10-09$21.06$28.9995,900——
2012-10-08$21.35$29.39203,300——
2012-10-05$20.86$28.71146,900——
2012-10-04$20.70$28.49112,200——
2012-10-03$20.64$28.41152,800——
2012-10-02$20.35$28.0179,300——
2012-10-01$20.35$28.0192,100——
2012-09-28$20.14$27.7284,400——
2012-09-27$20.58$28.3386,900——
2012-09-26$20.33$27.9892,700——
2012-09-25$20.14$27.7297,800——
2012-09-24$20.38$28.05113,700——
2012-09-21$20.25$27.87331,100——
2012-09-20$20.63$28.39102,700——
2012-09-19$20.61$28.37160,800——
2012-09-18$20.21$27.82116,500——
2012-09-17$20.35$28.0155,900——
2012-09-14$20.51$28.23110,600——
2012-09-13$20.47$28.17125,000——
2012-09-12$20.45$28.1588,600——
2012-09-11$20.40$28.08149,200——
2012-09-10$20.17$27.76179,700——
2012-09-07$20.25$27.87123,600——
2012-09-06$20.19$27.79199,200——
2012-09-05$19.96$27.47177,500——
2012-09-04$20.02$27.56213,900——
2012-08-31$19.77$27.21173,300——
2012-08-30$19.60$26.9891,200——
2012-08-29$19.81$27.27236,000——
2012-08-28$19.55$26.91151,400——
2012-08-27$19.32$26.59288,300——
2012-08-24$19.07$26.25363,900——
2012-08-23$18.95$26.08164,700——
2012-08-22$19.23$26.47182,500——
2012-08-21$18.47$25.42167,100——
2012-08-20$18.44$25.38197,700——
2012-08-17$18.40$25.33168,800——
2012-08-16$18.19$25.04196,500——
2012-08-15$18.00$24.77155,000——
2012-08-14$18.06$24.86175,000——
2012-08-13$18.14$24.97473,800——
2012-08-10$18.11$24.93107,800——
2012-08-09$18.08$24.89166,000——
2012-08-08$18.25$25.1298,900——
2012-08-07$18.29$25.17145,300——
2012-08-06$17.96$24.72151,700——
2012-08-03$17.54$24.14156,200——
2012-08-02$17.03$23.44114,600——
2012-08-01$16.88$23.23188,300——
2012-07-31$17.07$23.49270,500——
2012-07-30$16.53$22.75242,100——
2012-07-27$16.39$22.56424,300——
2012-07-26$15.40$21.20835,400——
2012-07-25$13.27$18.2687,800——
2012-07-24$13.50$18.58156,500——
2012-07-23$13.75$18.9337,300——
2012-07-20$14.23$19.5981,400——
2012-07-19$14.72$20.2688,600——
2012-07-18$14.83$20.4159,900——
2012-07-17$14.90$20.5184,700——
2012-07-16$14.94$20.5690,200——
2012-07-13$15.00$20.6578,300——
2012-07-12$14.97$20.60278,700——
2012-07-11$15.13$20.8249,600——
2012-07-10$15.35$21.1345,100——
2012-07-09$15.28$21.0392,800——
2012-07-06$15.29$21.0450,100——
2012-07-05$15.62$21.5088,300——
2012-07-03$15.86$21.8336,100——
2012-07-02$15.59$21.46103,500——
2012-06-29$15.35$21.1367,300——
2012-06-28$14.72$20.2663,100——
2012-06-27$14.98$20.6242,300——
2012-06-26$15.03$20.6984,800——
2012-06-25$14.58$20.0752,200——
2012-06-22$14.71$20.25118,300——
2012-06-21$14.46$19.9072,600——
2012-06-20$14.78$20.3440,700——
2012-06-19$15.06$20.73165,200——
2012-06-18$14.88$20.4872,600——
2012-06-15$14.80$20.37122,800——
2012-06-14$14.71$20.2593,400——
2012-06-13$14.13$19.4595,200——
2012-06-12$14.02$19.3049,800——
2012-06-11$13.91$19.1585,800——
2012-06-08$14.14$19.4668,800——
2012-06-07$13.99$19.26101,100——
2012-06-06$13.94$19.1957,000——
2012-06-05$13.55$18.6556,500——
2012-06-04$13.37$18.4065,200——
2012-06-01$13.37$18.4081,900——
2012-05-31$13.83$19.04140,000——
2012-05-30$13.74$18.9188,000——
2012-05-29$13.76$18.9466,300——
2012-05-25$13.46$18.5385,900——
2012-05-24$13.25$18.2495,900——
2012-05-23$13.30$18.31117,000——
2012-05-22$13.31$18.32133,000——
2012-05-21$13.80$18.99102,100——
2012-05-18$13.74$18.91148,500——
2012-05-17$13.67$18.82105,000——
2012-05-16$14.02$19.3082,800——
2012-05-15$13.90$19.13205,000——
2012-05-14$14.34$19.74119,300——
2012-05-11$14.63$20.1490,000——
2012-05-10$14.71$20.2580,900——
2012-05-09$14.67$20.1996,000——
2012-05-08$14.72$20.26117,500——
2012-05-07$14.50$19.96120,000——
2012-05-04$15.00$20.65166,000——
2012-05-03$15.05$20.71610,300——
2012-05-02$15.17$20.88113,000——
2012-05-01$14.51$19.97207,400——
2012-04-30$14.72$20.26182,000——
2012-04-27$15.02$20.67191,100——
2012-04-26$14.90$20.51373,400——
2012-04-25$15.74$21.6684,200——
2012-04-24$15.74$21.66172,400——
2012-04-23$15.37$21.16136,800——
2012-04-20$15.73$21.65141,300——
2012-04-19$15.45$21.27132,100——
2012-04-18$15.63$21.51121,500——
2012-04-17$16.02$22.05241,800——
2012-04-16$15.74$21.66208,800——
2012-04-13$15.20$20.92124,000——
2012-04-12$14.84$20.4396,300——
2012-04-11$14.51$19.9769,000——
2012-04-10$14.34$19.74179,400——
2012-04-09$14.44$19.87168,900——
2012-04-05$14.42$19.85134,700——
2012-04-04$14.39$19.81118,200——
2012-04-03$14.54$20.01181,600——
2012-04-02$14.71$20.25185,200——
2012-03-30$14.21$19.56204,600——
2012-03-29$13.79$18.98124,400——
2012-03-28$13.80$18.99360,200——
2012-03-27$13.35$18.37582,100——
2012-03-26$13.81$19.01123,700——
2012-03-23$13.77$18.95631,100——
2012-03-22$13.64$18.7743,900——
2012-03-21$13.58$18.6986,000——
2012-03-20$13.59$18.7166,900——
2012-03-19$13.87$19.0966,000——
2012-03-16$13.67$18.82112,100——
2012-03-15$13.93$19.1781,900——
2012-03-14$13.65$18.7952,400——
2012-03-13$13.79$18.9889,200——
2012-03-12$13.21$18.1824,700——
2012-03-09$13.27$18.2670,400——
2012-03-08$12.99$17.8863,400——
2012-03-07$12.79$17.6053,700——
2012-03-06$12.53$17.2595,600——
2012-03-05$12.92$17.78110,900——
2012-03-02$12.80$17.6288,400——
2012-03-01$13.28$18.2878,000——
2012-02-29$13.14$18.0963,800——
2012-02-28$13.40$18.4455,700——
2012-02-27$13.72$18.8878,300——
2012-02-24$13.86$19.0841,500——
2012-02-23$13.87$19.09107,600——
2012-02-22$13.86$19.08196,300——
2012-02-21$13.70$18.8670,800——
2012-02-17$13.89$19.1263,500——
2012-02-16$13.76$18.94380,600——
2012-02-15$13.28$18.28148,100——
2012-02-14$13.80$18.9982,900——
2012-02-13$13.82$19.0274,600——
2012-02-10$13.50$18.5847,200——
2012-02-09$13.66$18.8048,100——
2012-02-08$13.75$18.9398,900——
2012-02-07$13.75$18.9374,400——
2012-02-06$13.79$18.9860,800——
2012-02-03$13.95$19.2071,200——
2012-02-02$13.86$19.08130,000——
2012-02-01$13.90$19.13102,200——
2012-01-31$13.65$18.7985,900——
2012-01-30$13.65$18.7975,800——
2012-01-27$13.80$18.9983,600——
2012-01-26$13.62$18.7581,800——
2012-01-25$13.56$18.6697,300——
2012-01-24$13.32$18.3391,400——
2012-01-23$12.93$17.8056,000——
2012-01-20$12.92$17.7877,200——
2012-01-19$12.70$17.48102,700——
2012-01-18$12.46$17.1586,900——
2012-01-17$12.33$16.9778,300——
2012-01-13$12.26$16.8777,500——
2012-01-12$12.56$17.2958,800——
2012-01-11$12.39$17.0563,800——
2012-01-10$12.25$16.8671,500——
2012-01-09$11.91$16.39123,400——
2012-01-06$11.92$16.4165,500——
2012-01-05$12.00$16.5249,500——
2012-01-04$11.76$16.1971,600——
2012-01-03$11.77$16.2079,400——