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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$58.75$106.66173,900——
2023-12-28$59.41$107.86141,300——
2023-12-27$59.56$108.13114,000——
2023-12-26$59.16$107.40105,000——
2023-12-22$58.25$105.75164,300——
2023-12-21$57.80$104.93147,700——
2023-12-20$57.01$103.50504,300——
2023-12-19$56.96$103.41273,000——
2023-12-18$55.65$101.03167,400——
2023-12-15$56.44$102.47626,300——
2023-12-14$57.04$103.55319,000——
2023-12-13$55.28$99.50500,000——
2023-12-12$54.04$97.271,123,600——
2023-12-11$53.94$97.09218,400——
2023-12-08$53.77$96.78164,200——
2023-12-07$53.38$96.08294,700——
2023-12-06$52.59$94.66253,000——
2023-12-05$52.37$94.26173,900——
2023-12-04$52.67$94.80378,500——
2023-12-01$47.93$86.27112,400——
2023-11-30$47.25$85.04157,300——
2023-11-29$46.75$84.14166,300——
2023-11-28$47.18$84.92144,200——
2023-11-27$47.21$84.97160,200——
2023-11-24$45.84$82.5126,100——
2023-11-22$45.50$81.89109,300——
2023-11-21$45.17$81.3076,600——
2023-11-20$45.72$82.29110,000——
2023-11-17$45.63$82.13142,700——
2023-11-16$45.19$81.34142,300——
2023-11-15$45.79$82.42127,200——
2023-11-14$45.66$82.18184,300——
2023-11-13$44.10$79.37121,100——
2023-11-10$44.79$80.6296,500——
2023-11-09$44.51$80.11103,000——
2023-11-08$44.86$80.74152,500——
2023-11-07$44.68$80.42149,400——
2023-11-06$45.84$82.51115,600——
2023-11-03$46.97$84.54179,500——
2023-11-02$45.44$81.79154,400——
2023-11-01$44.78$80.60116,300——
2023-10-31$43.67$78.60138,100——
2023-10-30$42.88$77.18145,200——
2023-10-27$42.79$77.02316,300——
2023-10-26$42.56$76.60420,300——
2023-10-25$39.01$70.21257,400——
2023-10-24$39.47$71.04140,100——
2023-10-23$39.60$71.28276,700——
2023-10-20$39.61$71.29218,100——
2023-10-19$40.18$72.32381,000——
2023-10-18$41.91$75.43115,900——
2023-10-17$42.42$76.35163,000——
2023-10-16$42.43$76.37127,700——
2023-10-13$41.61$74.89120,700——
2023-10-12$41.79$75.22129,600——
2023-10-11$42.10$75.77148,300——
2023-10-10$41.96$75.52120,300——
2023-10-09$42.34$76.21144,000——
2023-10-06$42.51$76.51172,000——
2023-10-05$42.36$76.24136,100——
2023-10-04$42.00$75.59324,200——
2023-10-03$41.79$75.22301,600——
2023-10-02$42.08$75.74206,600——
2023-09-29$43.80$78.83128,000——
2023-09-28$44.86$80.74200,400——
2023-09-27$44.50$80.09135,600——
2023-09-26$44.45$80.00225,500——
2023-09-25$44.37$79.86112,700——
2023-09-22$44.05$79.28170,300——
2023-09-21$44.36$79.84118,000——
2023-09-20$44.94$80.89180,100——
2023-09-19$45.89$82.60212,200——
2023-09-18$45.30$81.53118,100——
2023-09-15$45.21$81.37472,900——
2023-09-14$45.98$82.76117,100——
2023-09-13$45.36$80.79105,900——
2023-09-12$45.82$81.61114,400——
2023-09-11$45.79$81.55175,200——
2023-09-08$45.19$80.48206,100——
2023-09-07$46.27$82.41231,200——
2023-09-06$46.39$82.62168,900——
2023-09-05$46.42$82.68171,500——
2023-09-01$47.82$85.17119,400——
2023-08-31$46.32$82.50110,200——
2023-08-30$46.21$82.3079,400——
2023-08-29$46.21$82.30101,700——
2023-08-28$45.81$81.59133,700——
2023-08-25$44.45$79.17138,700——
2023-08-24$45.28$80.65111,800——
2023-08-23$44.80$79.79100,100——
2023-08-22$44.47$79.20120,900——
2023-08-21$44.87$79.91107,700——
2023-08-18$45.32$80.72208,800——
2023-08-17$46.58$82.96237,800——
2023-08-16$45.83$81.62197,900——
2023-08-15$45.12$80.36205,200——
2023-08-14$46.35$82.55197,200——
2023-08-11$47.14$83.96196,300——
2023-08-10$47.00$83.71121,100——
2023-08-09$47.93$85.3691,400——
2023-08-08$48.21$85.8668,700——
2023-08-07$48.37$86.15105,900——
2023-08-04$47.58$84.74152,900——
2023-08-03$46.73$83.23112,100——
2023-08-02$47.26$84.17103,400——
2023-08-01$47.29$84.22154,900——
2023-07-31$47.13$83.9496,900——
2023-07-28$46.92$83.57133,700——
2023-07-27$47.07$83.83258,900——
2023-07-26$46.89$83.51177,000——
2023-07-25$46.26$82.39249,600——
2023-07-24$46.65$83.09153,900——
2023-07-21$45.70$81.39176,100——
2023-07-20$45.36$80.79148,700——
2023-07-19$44.88$79.93100,400——
2023-07-18$43.89$78.17178,900——
2023-07-17$43.18$76.90144,400——
2023-07-14$42.87$76.35114,900——
2023-07-13$43.91$78.21228,000——
2023-07-12$41.83$74.5099,200——
2023-07-11$40.88$72.81136,600——
2023-07-10$40.66$72.42131,200——
2023-07-07$40.67$72.43133,300——
2023-07-06$40.14$71.49108,600——
2023-07-05$41.01$73.04146,700——
2023-07-03$41.54$73.9868,300——
2023-06-30$41.14$73.27204,800——
2023-06-29$40.96$72.95290,100——
2023-06-28$40.94$72.92214,500——
2023-06-27$41.05$73.11314,100——
2023-06-26$41.93$74.68251,300——
2023-06-23$41.19$73.36594,700——
2023-06-22$43.08$76.73113,500——
2023-06-21$43.54$77.55151,800——
2023-06-20$43.60$77.65141,600——
2023-06-16$43.23$76.99390,800——
2023-06-15$42.66$75.98124,100——
2023-06-14$41.98$74.77142,400——
2023-06-13$43.30$76.32139,200——
2023-06-12$43.20$76.14145,900——
2023-06-09$43.55$76.76136,000——
2023-06-08$43.73$77.07199,700——
2023-06-07$44.49$78.41397,300——
2023-06-06$44.30$78.08206,100——
2023-06-05$43.74$77.09194,400——
2023-06-02$44.92$79.17255,400——
2023-06-01$44.63$78.66164,400——
2023-05-31$44.84$79.03248,100——
2023-05-30$46.12$81.29143,400——
2023-05-26$44.91$79.15130,900——
2023-05-25$44.47$78.38151,100——
2023-05-24$44.16$77.83123,800——
2023-05-23$43.96$77.48125,500——
2023-05-22$43.31$76.33122,600——
2023-05-19$43.69$77.00156,400——
2023-05-18$44.24$77.97132,000——
2023-05-17$43.65$76.93127,900——
2023-05-16$43.11$75.98136,700——
2023-05-15$43.17$76.09139,400——
2023-05-12$42.63$75.14106,700——
2023-05-11$42.53$74.96183,700——
2023-05-10$42.54$74.98103,000——
2023-05-09$42.35$74.64138,900——
2023-05-08$42.25$74.47210,800——
2023-05-05$42.05$74.11203,400——
2023-05-04$40.76$71.84363,300——
2023-05-03$41.88$73.81244,600——
2023-05-02$41.41$72.99340,600——
2023-05-01$41.57$73.27249,800——
2023-04-28$41.65$73.41228,000——
2023-04-27$41.15$72.53443,400——
2023-04-26$40.30$71.03227,900——
2023-04-25$39.91$70.34112,800——
2023-04-24$40.91$72.10122,300——
2023-04-21$41.40$72.97154,600——
2023-04-20$41.14$72.51135,900——
2023-04-19$41.18$72.58195,300——
2023-04-18$41.42$73.00180,500——
2023-04-17$41.62$73.36136,100——
2023-04-14$41.21$72.63193,300——
2023-04-13$41.55$73.23237,000——
2023-04-12$41.00$72.26187,300——
2023-04-11$39.93$70.38101,100——
2023-04-10$39.41$69.46186,000——
2023-04-06$39.37$69.39101,300——
2023-04-05$38.91$68.58134,800——
2023-04-04$39.02$68.77197,700——
2023-04-03$39.73$70.02177,800——
2023-03-31$40.35$71.12208,800——
2023-03-30$39.47$69.57193,600——
2023-03-29$39.15$69.00260,200——
2023-03-28$39.08$68.88186,700——
2023-03-27$39.24$69.16207,300——
2023-03-24$38.72$68.24205,200——
2023-03-23$37.84$66.69219,700——
2023-03-22$38.41$67.70289,700——
2023-03-21$39.36$69.37398,700——
2023-03-20$37.93$66.85381,700——
2023-03-17$36.38$64.121,190,400——
2023-03-16$37.97$66.92256,100——
2023-03-15$38.65$68.12282,100——
2023-03-14$38.26$67.43343,200——
2023-03-13$38.07$66.31507,100——
2023-03-10$39.51$68.81281,000——
2023-03-09$40.25$70.10301,200——
2023-03-08$40.89$71.22307,500——
2023-03-07$40.07$69.79211,100——
2023-03-06$40.18$69.98195,600——
2023-03-03$41.06$71.51239,500——
2023-03-02$41.32$71.97176,600——
2023-03-01$42.49$74.00270,300——
2023-02-28$42.49$74.00399,000——
2023-02-27$43.11$75.08105,700——
2023-02-24$42.62$74.23165,200——
2023-02-23$43.24$75.31442,600——
2023-02-22$43.73$76.16398,400——
2023-02-21$43.95$76.55397,000——
2023-02-17$45.68$79.56237,400——
2023-02-16$45.22$78.76162,100——
2023-02-15$46.52$81.02161,900——
2023-02-14$46.51$81.01227,700——
2023-02-13$46.61$81.18333,100——
2023-02-10$46.44$80.88390,900——
2023-02-09$44.59$77.661,133,500——
2023-02-08$50.19$87.42209,300——
2023-02-07$50.73$88.36181,200——
2023-02-06$50.81$88.50244,000——
2023-02-03$51.51$89.71246,700——
2023-02-02$50.97$88.77255,700——
2023-02-01$49.61$86.41401,500——
2023-01-31$47.77$83.20199,600——
2023-01-30$46.64$81.23202,500——
2023-01-27$47.76$83.18192,900——
2023-01-26$47.79$83.24177,000——
2023-01-25$48.00$83.60468,800——
2023-01-24$47.05$81.95180,800——
2023-01-23$47.32$82.42346,600——
2023-01-20$46.35$80.73330,900——
2023-01-19$45.88$79.91286,000——
2023-01-18$46.00$80.12318,200——
2023-01-17$45.95$80.03127,300——
2023-01-13$46.49$80.97312,000——
2023-01-12$47.03$81.91159,200——
2023-01-11$46.18$80.43196,200——
2023-01-10$45.40$79.07153,100——
2023-01-09$44.94$78.27180,100——
2023-01-06$45.81$79.79130,100——
2023-01-05$44.03$76.69144,000——
2023-01-04$45.02$78.41225,900——
2023-01-03$43.63$75.99193,700——