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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.79$65.07143,500——
2019-12-30$40.97$65.36200,000——
2019-12-27$41.36$65.98128,900——
2019-12-26$41.06$65.5078,200——
2019-12-24$40.95$65.3237,000——
2019-12-23$41.23$65.77107,600——
2019-12-20$41.53$66.25422,000——
2019-12-19$42.19$67.30189,500——
2019-12-18$42.20$67.32271,900——
2019-12-17$43.08$68.72266,700——
2019-12-16$42.29$67.46209,500——
2019-12-13$41.78$66.65216,000——
2019-12-12$41.65$66.4488,800——
2019-12-11$42.17$66.7992,100——
2019-12-10$42.39$67.14110,500——
2019-12-09$42.37$67.11177,500——
2019-12-06$43.15$68.34201,000——
2019-12-05$42.83$67.84265,500——
2019-12-04$42.41$67.17117,800——
2019-12-03$42.08$66.6587,200——
2019-12-02$42.46$67.25193,500——
2019-11-29$42.77$67.7467,000——
2019-11-27$42.79$67.77101,900——
2019-11-26$43.08$68.23128,800——
2019-11-25$43.81$69.39153,500——
2019-11-22$42.81$67.81216,500——
2019-11-21$42.84$67.85130,200——
2019-11-20$43.21$68.44187,400——
2019-11-19$43.12$68.30150,700——
2019-11-18$42.82$67.82134,800——
2019-11-15$42.86$67.88761,800——
2019-11-14$43.10$68.27125,800——
2019-11-13$42.97$68.06168,100——
2019-11-12$42.26$66.93255,300——
2019-11-11$42.30$67.00106,200——
2019-11-08$42.03$66.57166,900——
2019-11-07$41.28$65.38116,200——
2019-11-06$41.06$65.03247,100——
2019-11-05$40.97$64.89122,700——
2019-11-04$40.61$64.32182,600——
2019-11-01$41.00$64.94113,300——
2019-10-31$40.92$64.81122,200——
2019-10-30$40.62$64.34114,800——
2019-10-29$40.53$64.19145,600——
2019-10-28$39.79$63.02212,300——
2019-10-25$41.21$65.27338,000——
2019-10-24$40.81$64.64319,400——
2019-10-23$40.21$63.69504,000——
2019-10-22$38.67$61.25184,600——
2019-10-21$39.16$62.02197,900——
2019-10-18$39.05$61.85277,800——
2019-10-17$38.84$61.52183,600——
2019-10-16$38.55$61.06142,600——
2019-10-15$38.24$60.57220,000——
2019-10-14$37.54$59.46127,800——
2019-10-11$37.31$59.09217,300——
2019-10-10$37.45$59.32181,600——
2019-10-09$37.70$59.71195,700——
2019-10-08$38.43$60.87230,200——
2019-10-07$38.55$61.06210,500——
2019-10-04$38.18$60.47153,700——
2019-10-03$37.94$60.09140,700——
2019-10-02$37.80$59.87114,200——
2019-10-01$38.28$60.63192,800——
2019-09-30$38.79$61.44520,600——
2019-09-27$38.50$60.98311,900——
2019-09-26$38.17$60.46169,200——
2019-09-25$37.75$59.79233,800——
2019-09-24$37.09$58.75285,200——
2019-09-23$37.12$58.79230,300——
2019-09-20$36.79$58.27360,600——
2019-09-19$36.50$57.81109,100——
2019-09-18$36.58$57.94254,300——
2019-09-17$36.57$57.92186,800——
2019-09-16$35.90$56.86266,400——
2019-09-13$35.02$55.47404,600——
2019-09-12$35.45$55.67642,900——
2019-09-11$36.13$56.74952,100——
2019-09-10$34.50$54.181,572,800——
2019-09-09$33.77$53.03534,100——
2019-09-06$33.65$52.85921,600——
2019-09-05$36.17$56.8091,000——
2019-09-04$36.05$56.6265,700——
2019-09-03$35.99$56.52120,300——
2019-08-30$35.82$56.2595,500——
2019-08-29$35.58$55.8868,700——
2019-08-28$35.44$55.6658,200——
2019-08-27$35.45$55.6772,700——
2019-08-26$35.27$55.39172,900——
2019-08-23$34.58$54.3180,600——
2019-08-22$35.47$55.7094,900——
2019-08-21$35.61$55.9290,800——
2019-08-20$35.37$55.5584,000——
2019-08-19$35.41$55.6198,300——
2019-08-16$36.09$56.68113,900——
2019-08-15$35.68$56.03103,900——
2019-08-14$35.17$55.2379,600——
2019-08-13$36.16$56.79117,200——
2019-08-12$36.14$56.7640,900——
2019-08-09$37.09$58.25112,500——
2019-08-08$38.04$59.74108,700——
2019-08-07$38.01$59.69152,000——
2019-08-06$37.79$59.35110,400——
2019-08-05$37.29$58.56138,700——
2019-08-02$37.75$59.29118,500——
2019-08-01$37.79$59.35114,300——
2019-07-31$37.83$59.41162,600——
2019-07-30$38.09$59.82112,500——
2019-07-29$37.40$58.74153,000——
2019-07-26$37.33$58.63181,200——
2019-07-25$36.59$57.46254,600——
2019-07-24$37.63$59.1081,200——
2019-07-23$38.03$59.7375,900——
2019-07-22$38.06$59.7778,700——
2019-07-19$38.33$60.20204,600——
2019-07-18$39.81$62.5271,400——
2019-07-17$40.53$63.65134,500——
2019-07-16$40.40$63.45158,100——
2019-07-15$39.99$62.80109,500——
2019-07-12$40.10$62.98229,800——
2019-07-11$39.62$62.22114,700——
2019-07-10$39.88$62.63121,600——
2019-07-09$39.83$62.55178,300——
2019-07-08$40.08$62.94123,400——
2019-07-05$39.78$62.47151,600——
2019-07-03$40.21$63.1539,200——
2019-07-02$39.98$62.79159,600——
2019-07-01$40.52$63.6484,900——
2019-06-28$40.49$63.59307,100——
2019-06-27$40.13$63.02121,500——
2019-06-26$39.74$62.41149,800——
2019-06-25$41.02$64.4287,700——
2019-06-24$41.06$64.48121,600——
2019-06-21$41.20$64.70247,700——
2019-06-20$41.76$65.5883,300——
2019-06-19$41.22$64.73106,500——
2019-06-18$40.76$64.0142,000——
2019-06-17$40.82$64.11126,800——
2019-06-14$41.22$64.7338,600——
2019-06-13$41.15$64.6266,300——
2019-06-12$41.47$64.6648,800——
2019-06-11$41.53$64.7547,500——
2019-06-10$41.66$64.9595,300——
2019-06-07$41.75$65.0994,200——
2019-06-06$41.66$64.9595,600——
2019-06-05$41.44$64.61190,600——
2019-06-04$42.11$65.65190,900——
2019-06-03$41.72$65.05168,900——
2019-05-31$41.13$64.13158,700——
2019-05-30$41.88$65.3088,100——
2019-05-29$42.53$66.31161,400——
2019-05-28$42.51$66.28114,800——
2019-05-24$42.81$66.75125,700——
2019-05-23$42.71$66.59340,900——
2019-05-22$42.55$66.34225,300——
2019-05-21$42.82$66.7660,000——
2019-05-20$43.27$67.4680,800——
2019-05-17$42.93$66.93133,700——
2019-05-16$43.36$67.60366,200——
2019-05-15$43.12$67.23160,000——
2019-05-14$42.50$66.2665,000——
2019-05-13$41.93$65.3771,700——
2019-05-10$42.38$66.08254,600——
2019-05-09$42.10$65.6462,200——
2019-05-08$42.18$65.7677,700——
2019-05-07$42.61$66.43135,200——
2019-05-06$43.14$67.26118,700——
2019-05-03$42.78$66.7071,600——
2019-05-02$42.43$66.1575,500——
2019-05-01$42.80$66.73224,100——
2019-04-30$42.51$66.28190,900——
2019-04-29$42.58$66.39216,500——
2019-04-26$42.58$66.39205,700——
2019-04-25$42.73$66.62218,500——
2019-04-24$43.82$68.32108,800——
2019-04-23$44.06$68.69212,800——
2019-04-22$43.64$68.0431,300——
2019-04-18$43.83$68.3443,500——
2019-04-17$43.89$68.43206,300——
2019-04-16$44.30$69.0783,100——
2019-04-15$44.00$68.6056,900——
2019-04-12$44.06$68.69120,500——
2019-04-11$43.96$68.5450,900——
2019-04-10$43.92$68.4881,700——
2019-04-09$43.29$67.49169,400——
2019-04-08$43.52$67.85107,800——
2019-04-05$43.63$68.02144,500——
2019-04-04$43.49$67.8144,800——
2019-04-03$43.27$67.46418,300——
2019-04-02$43.46$67.7661,800——
2019-04-01$43.86$68.38308,000——
2019-03-29$42.69$66.5692,100——
2019-03-28$43.28$67.4870,900——
2019-03-27$43.44$67.73101,600——
2019-03-26$42.86$66.82206,600——
2019-03-25$42.72$66.61179,500——
2019-03-22$42.70$66.57133,000——
2019-03-21$42.50$66.26340,300——
2019-03-20$41.55$64.78153,700——
2019-03-19$41.77$65.1253,000——
2019-03-18$42.46$66.20208,200——
2019-03-15$42.34$66.01301,800——
2019-03-14$42.50$66.2659,700——
2019-03-13$42.64$66.0169,100——
2019-03-12$42.57$65.9086,400——
2019-03-11$42.90$66.4274,700——
2019-03-08$42.69$66.0964,600——
2019-03-07$42.51$65.81100,700——
2019-03-06$42.67$66.06122,400——
2019-03-05$42.86$66.3581,600——
2019-03-04$42.80$66.2657,300——
2019-03-01$42.96$66.51115,000——
2019-02-28$42.93$66.46109,300——
2019-02-27$42.80$66.2641,200——
2019-02-26$42.64$66.01128,800——
2019-02-25$43.41$67.20164,000——
2019-02-22$43.17$66.8390,700——
2019-02-21$42.39$65.63148,400——
2019-02-20$42.79$66.25118,900——
2019-02-19$42.79$66.25155,200——
2019-02-15$42.72$66.14117,700——
2019-02-14$42.52$65.83220,900——
2019-02-13$43.29$67.02111,800——
2019-02-12$43.19$66.86107,000——
2019-02-11$43.01$66.59134,600——
2019-02-08$42.76$66.2078,700——
2019-02-07$43.06$66.66101,900——
2019-02-06$42.55$65.87208,600——
2019-02-05$41.97$64.98272,900——
2019-02-04$42.44$65.70520,300——
2019-02-01$44.88$69.48107,600——
2019-01-31$44.45$68.81266,000——
2019-01-30$44.04$68.1893,800——
2019-01-29$43.67$67.6147,900——
2019-01-28$43.69$67.6454,700——
2019-01-25$43.84$67.87147,100——
2019-01-24$43.79$67.79192,300——
2019-01-23$43.87$67.92225,500——
2019-01-22$43.17$66.83108,000——
2019-01-18$43.60$67.5068,300——
2019-01-17$43.64$67.56237,000——
2019-01-16$44.01$68.13242,700——
2019-01-15$43.76$67.7571,700——
2019-01-14$43.81$67.82177,000——
2019-01-11$44.04$68.18260,700——
2019-01-10$43.59$67.48186,800——
2019-01-09$42.68$66.07196,700——
2019-01-08$43.17$66.83164,600——
2019-01-07$41.98$64.99210,500——
2019-01-04$42.01$65.04285,600——
2019-01-03$41.23$63.8358,200——
2019-01-02$41.60$64.4062,200——