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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.36$79.74106,700——
2020-12-30$48.21$79.49131,500——
2020-12-29$48.42$79.8486,700——
2020-12-28$48.33$79.69191,600——
2020-12-24$49.00$80.8055,400——
2020-12-23$48.41$79.82169,500——
2020-12-22$48.67$80.25126,400——
2020-12-21$49.58$81.75272,900——
2020-12-18$50.35$83.02527,500——
2020-12-17$50.08$82.58140,300——
2020-12-16$50.26$82.87255,800——
2020-12-15$50.54$83.34421,700——
2020-12-14$47.44$78.22171,900——
2020-12-11$48.28$79.12178,400——
2020-12-10$48.27$79.10122,500——
2020-12-09$47.30$77.51203,300——
2020-12-08$47.07$77.13280,900——
2020-12-07$46.47$76.15139,600——
2020-12-04$46.48$76.17270,600——
2020-12-03$44.32$72.63259,600——
2020-12-02$43.17$70.74168,900——
2020-12-01$42.77$70.09296,500——
2020-11-30$41.87$68.61249,000——
2020-11-27$43.73$71.6677,600——
2020-11-25$43.54$71.35128,100——
2020-11-24$44.10$72.27191,800——
2020-11-23$44.54$72.99201,300——
2020-11-20$44.61$73.10147,400——
2020-11-19$44.63$73.1399,700——
2020-11-18$44.24$72.49182,300——
2020-11-17$44.31$72.61160,000——
2020-11-16$44.29$72.58221,200——
2020-11-13$42.69$69.95135,800——
2020-11-12$42.57$69.76196,100——
2020-11-11$42.38$69.45198,200——
2020-11-10$42.65$69.89267,100——
2020-11-09$41.05$67.27495,800——
2020-11-06$43.48$71.25151,600——
2020-11-05$44.15$72.35222,000——
2020-11-04$44.68$73.22260,300——
2020-11-03$43.36$71.05170,400——
2020-11-02$42.54$69.71172,200——
2020-10-30$42.39$69.46304,600——
2020-10-29$43.75$71.69227,000——
2020-10-28$43.19$70.77148,400——
2020-10-27$43.66$71.54154,200——
2020-10-26$44.04$72.17198,800——
2020-10-23$44.63$73.13306,600——
2020-10-22$42.14$69.05473,400——
2020-10-21$45.78$75.02305,000——
2020-10-20$45.53$74.61123,700——
2020-10-19$46.16$75.64161,900——
2020-10-16$46.48$76.17170,400——
2020-10-15$46.44$76.10312,700——
2020-10-14$45.75$74.97192,000——
2020-10-13$45.49$74.54161,500——
2020-10-12$46.24$75.77171,200——
2020-10-09$45.98$75.35218,400——
2020-10-08$46.31$75.89202,800——
2020-10-07$47.53$77.89418,500——
2020-10-06$47.60$78.00607,700——
2020-10-05$47.48$77.80232,000——
2020-10-02$46.19$75.69241,900——
2020-10-01$44.42$72.79165,200——
2020-09-30$43.73$71.66291,700——
2020-09-29$43.79$71.76398,300——
2020-09-28$43.28$70.92234,600——
2020-09-25$42.20$69.15203,000——
2020-09-24$41.74$68.40422,900——
2020-09-23$41.01$67.20314,000——
2020-09-22$41.76$68.43263,100——
2020-09-21$41.35$67.76361,000——
2020-09-18$42.93$70.351,118,400——
2020-09-17$43.66$71.54315,100——
2020-09-16$43.27$70.91203,700——
2020-09-15$43.39$71.10182,300——
2020-09-14$44.16$72.36403,300——
2020-09-11$44.25$72.02222,100——
2020-09-10$44.61$72.61250,900——
2020-09-09$45.22$73.60439,000——
2020-09-08$44.63$72.64712,500——
2020-09-04$43.70$71.12218,700——
2020-09-03$43.77$71.24235,000——
2020-09-02$44.77$72.87258,100——
2020-09-01$45.20$73.57331,500——
2020-08-31$42.67$69.45306,300——
2020-08-28$42.82$69.69103,400——
2020-08-27$42.67$69.45134,400——
2020-08-26$42.06$68.46132,400——
2020-08-25$42.63$69.38150,600——
2020-08-24$42.86$69.76319,500——
2020-08-21$41.95$68.28654,200——
2020-08-20$41.44$67.45332,400——
2020-08-19$40.72$66.27206,900——
2020-08-18$40.83$66.45366,000——
2020-08-17$40.27$65.54250,700——
2020-08-14$40.06$65.20310,300——
2020-08-13$40.48$65.881,683,100——
2020-08-12$40.94$66.63477,100——
2020-08-11$43.36$70.57136,000——
2020-08-10$44.15$71.86163,800——
2020-08-07$44.08$71.74130,400——
2020-08-06$43.17$70.26188,000——
2020-08-05$43.23$70.36234,700——
2020-08-04$42.40$69.01159,800——
2020-08-03$42.12$68.55201,700——
2020-07-31$41.95$68.28309,600——
2020-07-30$42.11$68.54195,200——
2020-07-29$42.38$68.98206,700——
2020-07-28$41.38$67.35302,400——
2020-07-27$42.27$68.80436,100——
2020-07-24$37.63$61.25367,800——
2020-07-23$38.32$62.37547,300——
2020-07-22$37.26$60.64209,100——
2020-07-21$36.78$59.86315,400——
2020-07-20$35.56$57.88120,300——
2020-07-17$35.52$57.81185,900——
2020-07-16$34.93$56.85115,400——
2020-07-15$34.62$56.35171,000——
2020-07-14$33.63$54.73135,500——
2020-07-13$32.68$53.19121,400——
2020-07-10$32.69$53.21200,900——
2020-07-09$31.20$50.78146,900——
2020-07-08$32.14$52.31114,900——
2020-07-07$31.46$51.20204,200——
2020-07-06$31.73$51.6488,400——
2020-07-02$31.26$50.88120,500——
2020-07-01$31.51$51.28121,400——
2020-06-30$32.51$52.91209,300——
2020-06-29$32.46$52.8398,800——
2020-06-26$32.12$52.28243,600——
2020-06-25$31.92$51.95183,500——
2020-06-24$31.21$50.80214,600——
2020-06-23$32.41$52.75140,900——
2020-06-22$31.86$51.85104,800——
2020-06-19$31.39$51.09315,200——
2020-06-18$31.27$50.89138,600——
2020-06-17$31.45$51.19127,400——
2020-06-16$32.17$52.36211,600——
2020-06-15$31.96$52.02194,200——
2020-06-12$31.92$51.95111,500——
2020-06-11$31.42$50.65164,700——
2020-06-10$34.65$55.86177,600——
2020-06-09$34.77$56.05165,400——
2020-06-08$35.03$56.47240,700——
2020-06-05$33.55$54.08167,200——
2020-06-04$32.86$52.97219,000——
2020-06-03$31.82$51.29169,300——
2020-06-02$31.53$50.83113,500——
2020-06-01$31.54$50.84278,900——
2020-05-29$30.82$49.68129,400——
2020-05-28$31.65$51.02157,100——
2020-05-27$33.05$53.28152,200——
2020-05-26$31.70$51.10159,800——
2020-05-22$30.14$48.5961,200——
2020-05-21$30.62$49.3694,600——
2020-05-20$30.93$49.86136,500——
2020-05-19$30.38$48.97116,600——
2020-05-18$30.92$49.84168,300——
2020-05-15$28.86$46.52206,000——
2020-05-14$28.36$45.72156,700——
2020-05-13$26.57$42.83159,900——
2020-05-12$27.47$44.28211,900——
2020-05-11$28.65$46.18182,500——
2020-05-08$29.13$46.96117,900——
2020-05-07$27.91$44.99151,400——
2020-05-06$27.01$43.54183,200——
2020-05-05$28.63$46.15146,500——
2020-05-04$30.93$49.86167,300——
2020-05-01$30.74$49.55182,300——
2020-04-30$31.86$51.36236,600——
2020-04-29$31.70$51.10192,200——
2020-04-28$30.48$49.13148,500——
2020-04-27$29.94$48.26165,800——
2020-04-24$29.52$47.59134,100——
2020-04-23$29.35$47.31231,700——
2020-04-22$28.38$45.75213,900——
2020-04-21$27.84$44.8897,300——
2020-04-20$28.21$45.48110,800——
2020-04-17$29.27$47.18169,900——
2020-04-16$27.39$44.15147,500——
2020-04-15$27.73$44.70174,700——
2020-04-14$28.29$45.60118,000——
2020-04-13$28.66$46.2094,900——
2020-04-09$29.32$47.26121,200——
2020-04-08$27.73$44.70125,900——
2020-04-07$25.46$41.04191,600——
2020-04-06$25.45$41.03103,600——
2020-04-03$23.56$37.98108,600——
2020-04-02$24.46$39.43131,300——
2020-04-01$24.51$39.51150,200——
2020-03-31$26.67$42.99291,300——
2020-03-30$26.62$42.91181,600——
2020-03-27$26.21$42.25118,100——
2020-03-26$27.22$43.88167,100——
2020-03-25$26.02$41.94341,700——
2020-03-24$25.34$40.85145,200——
2020-03-23$22.87$36.87342,200——
2020-03-20$23.41$37.74271,900——
2020-03-19$23.33$37.61282,900——
2020-03-18$21.30$34.34217,900——
2020-03-17$24.54$39.56212,900——
2020-03-16$26.03$41.96204,700——
2020-03-13$33.12$53.39202,500——
2020-03-12$28.79$45.93169,400——
2020-03-11$32.71$52.18148,600——
2020-03-10$34.23$54.60269,500——
2020-03-09$34.57$55.15146,500——
2020-03-06$37.88$60.43168,500——
2020-03-05$38.27$61.05215,400——
2020-03-04$38.51$61.4374,800——
2020-03-03$37.15$59.26146,300——
2020-03-02$38.34$61.16155,700——
2020-02-28$36.18$57.72322,900——
2020-02-27$36.93$58.91202,100——
2020-02-26$38.45$61.34117,000——
2020-02-25$39.41$62.87292,800——
2020-02-24$39.98$63.7884,400——
2020-02-21$40.30$64.29149,000——
2020-02-20$40.10$63.9771,400——
2020-02-19$40.13$64.0283,000——
2020-02-18$40.04$63.87139,200——
2020-02-14$40.53$64.6582,200——
2020-02-13$40.47$64.56107,400——
2020-02-12$40.75$65.01214,900——
2020-02-11$39.76$63.43140,200——
2020-02-10$39.41$62.87129,900——
2020-02-07$39.76$63.43268,000——
2020-02-06$40.80$65.09459,400——
2020-02-05$43.17$68.87173,000——
2020-02-04$42.21$67.33121,900——
2020-02-03$42.40$67.64153,200——
2020-01-31$41.75$66.60104,400——
2020-01-30$42.35$67.56121,600——
2020-01-29$41.90$66.84144,200——
2020-01-28$42.12$67.1971,500——
2020-01-27$41.84$66.74107,200——
2020-01-24$41.58$66.3396,800——
2020-01-23$41.19$65.71134,200——
2020-01-22$40.72$64.9662,300——
2020-01-21$40.72$64.96136,800——
2020-01-17$40.77$65.0474,200——
2020-01-16$40.88$65.2188,400——
2020-01-15$40.60$64.77117,600——
2020-01-14$40.99$65.39172,200——
2020-01-13$40.86$65.18104,400——
2020-01-10$40.71$64.9482,100——
2020-01-09$40.72$64.96105,700——
2020-01-08$40.75$65.01147,200——
2020-01-07$40.67$64.88116,000——
2020-01-06$41.32$65.91111,100——
2020-01-03$40.99$65.39135,200——
2020-01-02$40.76$65.02138,500——