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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.73$134.4073,200——
2021-12-30$80.14$135.10118,900——
2021-12-29$80.18$135.1691,100——
2021-12-28$79.53$134.0784,000——
2021-12-27$79.44$133.9287,000——
2021-12-23$78.08$131.62178,200——
2021-12-22$77.82$131.18216,600——
2021-12-21$77.12$130.00336,600——
2021-12-20$73.74$124.31550,900——
2021-12-17$75.24$126.84768,300——
2021-12-16$76.03$128.17233,100——
2021-12-15$75.16$126.70326,900——
2021-12-14$74.78$126.06206,700——
2021-12-13$75.33$126.36160,000——
2021-12-10$74.29$124.6188,100——
2021-12-09$74.93$125.6882,100——
2021-12-08$76.25$127.9082,200——
2021-12-07$75.62$126.84115,300——
2021-12-06$74.44$124.86110,700——
2021-12-03$73.38$123.08287,600——
2021-12-02$74.30$124.63101,000——
2021-12-01$71.87$120.55169,500——
2021-11-30$71.22$119.46172,500——
2021-11-29$72.85$122.20226,800——
2021-11-26$76.27$127.93109,600——
2021-11-24$77.68$130.3060,000——
2021-11-23$78.74$132.08137,600——
2021-11-22$78.29$131.32124,500——
2021-11-19$77.93$130.72176,600——
2021-11-18$77.74$130.40151,400——
2021-11-17$76.68$128.62166,400——
2021-11-16$77.41$129.84208,600——
2021-11-15$79.81$133.87263,400——
2021-11-12$77.56$130.10158,500——
2021-11-11$76.72$128.69106,600——
2021-11-10$75.96$127.41113,900——
2021-11-09$75.82$127.18152,700——
2021-11-08$74.87$125.58119,100——
2021-11-05$73.75$123.71115,700——
2021-11-04$71.90$120.60119,300——
2021-11-03$72.18$121.0795,200——
2021-11-02$71.46$119.86108,300——
2021-11-01$71.45$119.8598,500——
2021-10-29$71.17$119.38131,000——
2021-10-28$70.36$118.02133,700——
2021-10-27$69.24$116.1493,600——
2021-10-26$71.30$119.6090,300——
2021-10-25$72.25$121.1985,500——
2021-10-22$71.22$119.46110,200——
2021-10-21$71.89$120.59179,600——
2021-10-20$70.44$118.15102,700——
2021-10-19$70.00$117.41156,800——
2021-10-18$69.58$116.71105,100——
2021-10-15$68.36$114.66124,100——
2021-10-14$68.81$115.42122,100——
2021-10-13$67.98$114.03111,900——
2021-10-12$67.22$112.7591,900——
2021-10-11$66.77$112.00126,600——
2021-10-08$66.94$112.2878,200——
2021-10-07$66.35$111.29193,300——
2021-10-06$65.31$109.5598,600——
2021-10-05$64.71$108.54250,900——
2021-10-04$64.21$107.70137,300——
2021-10-01$64.40$108.02185,400——
2021-09-30$63.26$106.11186,200——
2021-09-29$64.07$107.47143,900——
2021-09-28$62.93$105.56160,800——
2021-09-27$63.11$105.86128,500——
2021-09-24$62.67$105.1285,700——
2021-09-23$62.04$104.06103,300——
2021-09-22$61.35$102.9184,000——
2021-09-21$60.29$101.13132,800——
2021-09-20$59.52$99.84193,800——
2021-09-17$60.45$101.40346,900——
2021-09-16$60.35$101.23151,300——
2021-09-15$60.99$102.30105,800——
2021-09-14$60.06$100.74116,800——
2021-09-13$61.02$101.80119,400——
2021-09-10$61.67$102.8899,900——
2021-09-09$61.84$103.1794,000——
2021-09-08$62.26$103.87114,500——
2021-09-07$61.23$102.1582,000——
2021-09-03$62.18$103.7372,700——
2021-09-02$62.81$104.7993,600——
2021-09-01$63.39$105.7584,700——
2021-08-31$62.95$105.0294,300——
2021-08-30$63.45$105.85115,100——
2021-08-27$63.99$106.75170,200——
2021-08-26$62.18$103.73108,700——
2021-08-25$61.13$101.98110,700——
2021-08-24$61.49$102.58155,800——
2021-08-23$60.19$100.41118,800——
2021-08-20$59.40$99.10314,300——
2021-08-19$58.49$97.58121,600——
2021-08-18$58.97$98.3894,400——
2021-08-17$59.32$98.96145,100——
2021-08-16$59.11$98.61137,000——
2021-08-13$58.87$98.2179,800——
2021-08-12$59.73$99.65133,000——
2021-08-11$59.72$99.63185,100——
2021-08-10$59.28$98.9070,800——
2021-08-09$58.95$98.35103,900——
2021-08-06$58.63$97.8188,000——
2021-08-05$58.75$98.01196,000——
2021-08-04$57.23$95.48116,500——
2021-08-03$57.26$95.53133,000——
2021-08-02$58.66$97.86163,300——
2021-07-30$59.01$98.45212,400——
2021-07-29$59.61$99.45279,500——
2021-07-28$59.23$98.81166,900——
2021-07-27$59.08$98.56123,600——
2021-07-26$58.59$97.74221,100——
2021-07-23$58.30$97.26165,100——
2021-07-22$57.09$95.24543,600——
2021-07-21$56.22$93.7998,600——
2021-07-20$55.65$92.84122,300——
2021-07-19$54.69$91.24131,300——
2021-07-16$56.50$94.2676,400——
2021-07-15$56.20$93.7680,700——
2021-07-14$55.56$92.69115,700——
2021-07-13$55.54$92.66104,000——
2021-07-12$56.94$94.99135,900——
2021-07-09$56.08$93.56126,100——
2021-07-08$54.48$90.89142,800——
2021-07-07$55.66$92.86122,300——
2021-07-06$55.48$92.56119,900——
2021-07-02$56.30$93.9276,700——
2021-07-01$57.48$95.89143,100——
2021-06-30$56.69$94.58106,000——
2021-06-29$56.32$93.9667,100——
2021-06-28$55.82$93.12124,300——
2021-06-25$56.40$94.09192,200——
2021-06-24$56.51$94.2794,200——
2021-06-23$55.65$92.84134,000——
2021-06-22$56.35$94.0190,800——
2021-06-21$56.06$93.5275,500——
2021-06-18$55.27$92.21218,300——
2021-06-17$56.59$94.41203,500——
2021-06-16$58.02$96.79105,200——
2021-06-15$58.79$98.08102,900——
2021-06-14$58.91$98.28129,500——
2021-06-11$59.18$98.1875,100——
2021-06-10$59.44$98.61124,100——
2021-06-09$59.83$99.26109,600——
2021-06-08$59.97$99.49103,300——
2021-06-07$59.91$99.3998,600——
2021-06-04$59.42$98.58231,700——
2021-06-03$59.89$99.36144,000——
2021-06-02$60.50$100.37126,800——
2021-06-01$61.36$101.80321,600——
2021-05-28$60.35$100.1282,700——
2021-05-27$60.08$99.67138,100——
2021-05-26$60.29$100.02155,800——
2021-05-25$59.08$98.01127,000——
2021-05-24$60.31$100.0580,700——
2021-05-21$60.48$100.3494,300——
2021-05-20$60.63$100.58129,300——
2021-05-19$60.38$100.17201,900——
2021-05-18$59.47$98.66102,700——
2021-05-17$60.59$100.5283,000——
2021-05-14$60.81$100.8886,100——
2021-05-13$60.05$99.62169,200——
2021-05-12$58.53$97.10123,700——
2021-05-11$60.21$99.8993,500——
2021-05-10$60.88$101.00182,300——
2021-05-07$61.60$102.19205,000——
2021-05-06$60.34$100.10376,500——
2021-05-05$60.33$100.09135,400——
2021-05-04$60.25$99.95168,800——
2021-05-03$60.72$100.73272,100——
2021-04-30$58.65$97.30192,200——
2021-04-29$59.85$99.29165,700——
2021-04-28$59.28$98.34128,500——
2021-04-27$58.93$97.76255,800——
2021-04-26$59.21$98.23156,000——
2021-04-23$57.34$95.13171,100——
2021-04-22$56.96$94.50240,800——
2021-04-21$56.22$93.27173,000——
2021-04-20$56.12$93.10140,400——
2021-04-19$56.60$93.90103,000——
2021-04-16$56.92$94.43114,800——
2021-04-15$57.00$94.56121,000——
2021-04-14$55.96$92.84135,300——
2021-04-13$56.26$93.33193,500——
2021-04-12$57.23$94.94236,400——
2021-04-09$58.30$96.72298,700——
2021-04-08$56.52$93.77205,600——
2021-04-07$54.86$91.01165,000——
2021-04-06$54.71$90.76113,300——
2021-04-05$53.84$89.32125,500——
2021-04-01$53.04$87.99118,800——
2021-03-31$52.03$86.32158,100——
2021-03-30$52.27$86.72167,600——
2021-03-29$52.51$87.11182,600——
2021-03-26$53.59$88.90252,200——
2021-03-25$51.78$85.90159,900——
2021-03-24$50.17$83.23131,000——
2021-03-23$50.70$84.11114,400——
2021-03-22$51.66$85.70142,800——
2021-03-19$52.31$86.78407,000——
2021-03-18$52.34$86.83158,600——
2021-03-17$53.81$89.27120,100——
2021-03-16$53.80$89.25172,100——
2021-03-15$54.56$90.51100,200——
2021-03-12$54.17$89.87122,500——
2021-03-11$54.40$89.70136,900——
2021-03-10$53.24$87.79133,000——
2021-03-09$51.88$85.55213,800——
2021-03-08$49.59$81.77248,600——
2021-03-05$48.44$79.87275,000——
2021-03-04$47.85$78.90325,800——
2021-03-03$47.68$78.62258,300——
2021-03-02$48.06$79.25190,000——
2021-03-01$48.99$80.78254,500——
2021-02-26$47.20$77.83239,600——
2021-02-25$47.91$79.00276,300——
2021-02-24$50.73$83.65275,800——
2021-02-23$51.82$85.45189,300——
2021-02-22$53.53$88.27221,100——
2021-02-19$54.93$90.58118,900——
2021-02-18$55.15$90.94129,600——
2021-02-17$54.18$89.34150,300——
2021-02-16$54.44$89.77177,500——
2021-02-12$53.76$88.65160,900——
2021-02-11$52.93$87.28236,200——
2021-02-10$50.83$83.81179,700——
2021-02-09$51.32$84.62197,800——
2021-02-08$49.57$81.74180,300——
2021-02-05$48.13$79.36254,000——
2021-02-04$46.90$77.33388,700——
2021-02-03$46.85$77.25121,600——
2021-02-02$46.82$77.20148,600——
2021-02-01$46.92$77.37113,800——
2021-01-29$46.38$76.48149,600——
2021-01-28$47.88$78.95173,700——
2021-01-27$47.67$78.60242,800——
2021-01-26$50.04$82.51112,100——
2021-01-25$49.80$82.12172,800——
2021-01-22$50.25$82.86162,200——
2021-01-21$50.38$83.07150,900——
2021-01-20$50.84$83.83189,000——
2021-01-19$49.16$81.06229,100——
2021-01-15$49.89$82.26201,800——
2021-01-14$50.05$82.53170,400——
2021-01-13$51.43$84.80142,700——
2021-01-12$52.56$86.67157,700——
2021-01-11$51.54$84.99139,100——
2021-01-08$51.27$84.54203,800——
2021-01-07$51.02$84.13202,000——
2021-01-06$49.74$82.02350,500——
2021-01-05$48.40$79.81176,600——
2021-01-04$47.61$78.51180,300——