Stewart Information Services Corporation Common Stock (STC)
65.19
-0.28 (-0.43%)
Stewart Information Services Corp is a leading provider of title insurance and related services in the real estate industry
The company specializes in facilitating property transactions by ensuring the accuracy of title searches, providing title insurance policies, and offering closing and escrow services. With a commitment to delivering high-quality customer service, Stewart works with various stakeholders, including real estate agents, lenders, and homebuyers, to streamline the home buying and selling process. Through its extensive network and innovative technology solutions, Stewart aims to enhance the efficiency and transparency of real estate transactions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 65.38 | 66.37 | 64.68 | 65.19 | 143,894 | 65.19 |
| 1/30/2025 | 64.95 | 66.14 | 64.76 | 65.47 | 118,209 | 65.47 |
| 1/29/2025 | 64.65 | 65.41 | 63.99 | 64.27 | 96,360 | 64.27 |
| 1/28/2025 | 65.19 | 65.93 | 64.79 | 64.81 | 97,322 | 64.81 |
| 1/27/2025 | 64.65 | 66.18 | 64.65 | 65.69 | 118,148 | 65.69 |
| 1/24/2025 | 63.66 | 64.50 | 63.36 | 64.23 | 105,691 | 64.23 |
| 1/23/2025 | 64.24 | 64.75 | 63.84 | 63.96 | 201,964 | 63.96 |
| 1/22/2025 | 65.05 | 65.27 | 64.33 | 64.53 | 172,761 | 64.53 |
| 1/21/2025 | 65.68 | 66.33 | 65.02 | 65.31 | 180,971 | 65.31 |
| 1/17/2025 | 65.10 | 65.62 | 64.90 | 65.08 | 166,101 | 65.08 |
| 1/16/2025 | 62.92 | 65.03 | 62.80 | 64.69 | 207,060 | 64.69 |
| 1/15/2025 | 62.87 | 63.16 | 61.97 | 62.50 | 376,584 | 62.50 |
| 1/14/2025 | 59.86 | 61.51 | 59.61 | 61.28 | 293,564 | 61.28 |
| 1/13/2025 | 59.27 | 59.95 | 58.61 | 59.55 | 306,743 | 59.55 |
| 1/10/2025 | 62.41 | 62.41 | 59.40 | 60.02 | 278,270 | 60.02 |
| 1/08/2025 | 63.61 | 63.61 | 61.29 | 62.39 | 285,023 | 62.39 |
| 1/07/2025 | 65.75 | 65.75 | 63.57 | 64.30 | 240,266 | 64.30 |
| 1/06/2025 | 66.50 | 66.87 | 65.45 | 65.82 | 224,685 | 65.82 |
| 1/03/2025 | 66.13 | 66.95 | 64.97 | 66.41 | 269,133 | 66.41 |
| 1/02/2025 | 67.54 | 68.50 | 65.80 | 65.83 | 140,365 | 65.83 |
| 12/31/2024 | 67.87 | 0.00 | 67.87 | 67.49 | 0 | 67.49 |
| 12/30/2024 | 68.77 | 68.77 | 67.64 | 67.87 | 257,541 | 67.87 |
| 12/27/2024 | 69.79 | 70.58 | 68.48 | 69.05 | 93,470 | 69.05 |
| 12/26/2024 | 69.90 | 70.57 | 69.66 | 70.34 | 152,457 | 70.34 |
| 12/24/2024 | 69.85 | 70.28 | 69.33 | 70.27 | 57,552 | 70.27 |
| 12/23/2024 | 69.70 | 70.00 | 69.16 | 69.56 | 154,827 | 69.56 |
| 12/20/2024 | 68.25 | 70.92 | 68.11 | 70.00 | 449,823 | 70.00 |
| 12/19/2024 | 70.14 | 70.75 | 68.71 | 69.08 | 89,714 | 69.08 |
| 12/18/2024 | 73.09 | 73.89 | 68.76 | 69.61 | 223,372 | 69.61 |
| 12/17/2024 | 73.90 | 74.74 | 72.70 | 72.94 | 110,567 | 72.94 |
| 12/16/2024 | 74.40 | 75.18 | 74.16 | 74.42 | 124,778 | 74.42 |
| 12/13/2024 | 74.40 | 74.60 | 73.14 | 74.60 | 167,916 | 74.60 |
| 12/12/2024 | 73.80 | 74.74 | 73.00 | 74.20 | 129,935 | 74.20 |
| 12/11/2024 | 74.37 | 74.56 | 72.65 | 73.54 | 184,900 | 73.54 |
| 12/10/2024 | 76.96 | 77.35 | 74.14 | 74.22 | 244,585 | 74.22 |
| 12/09/2024 | 77.00 | 78.44 | 76.06 | 77.18 | 470,030 | 77.18 |
| 12/06/2024 | 75.35 | 75.36 | 74.16 | 75.16 | 119,853 | 75.16 |
| 12/05/2024 | 74.99 | 75.58 | 74.67 | 74.88 | 105,785 | 74.88 |
| 12/04/2024 | 75.91 | 76.15 | 74.53 | 75.04 | 99,051 | 75.04 |
| 12/03/2024 | 74.62 | 76.49 | 74.62 | 75.56 | 73,585 | 75.56 |
| 12/02/2024 | 74.50 | 76.88 | 73.72 | 76.37 | 164,488 | 76.37 |
| 11/29/2024 | 76.28 | 76.28 | 74.93 | 75.09 | 66,007 | 75.09 |
| 11/27/2024 | 75.57 | 76.27 | 75.30 | 75.46 | 69,773 | 75.46 |
| 11/26/2024 | 75.94 | 75.94 | 74.33 | 75.12 | 122,901 | 75.12 |
| 11/25/2024 | 74.97 | 76.88 | 74.97 | 76.23 | 201,262 | 76.23 |
| 11/22/2024 | 73.67 | 75.30 | 73.67 | 74.64 | 139,407 | 74.64 |
| 11/21/2024 | 72.89 | 74.42 | 72.63 | 73.79 | 110,928 | 73.79 |
| 11/20/2024 | 72.57 | 72.57 | 71.81 | 72.35 | 145,664 | 72.35 |
| 11/19/2024 | 72.45 | 73.47 | 72.45 | 73.03 | 103,198 | 73.03 |
| 11/18/2024 | 73.40 | 73.76 | 72.39 | 72.82 | 108,268 | 72.82 |
| 11/15/2024 | 72.96 | 73.73 | 72.57 | 73.40 | 101,785 | 73.40 |
| 11/14/2024 | 73.44 | 73.64 | 72.23 | 72.52 | 77,295 | 72.52 |
| 11/13/2024 | 72.48 | 74.22 | 72.48 | 72.88 | 140,785 | 72.88 |
| 11/12/2024 | 72.65 | 73.38 | 72.32 | 72.37 | 96,990 | 72.37 |
| 11/11/2024 | 73.22 | 73.97 | 72.55 | 72.74 | 107,860 | 72.74 |
| 11/08/2024 | 71.58 | 73.48 | 71.47 | 72.37 | 135,899 | 72.37 |
| 11/07/2024 | 71.96 | 72.12 | 70.41 | 71.05 | 125,886 | 71.05 |
| 11/06/2024 | 72.59 | 73.14 | 70.55 | 71.86 | 279,509 | 71.86 |
| 11/05/2024 | 67.26 | 69.04 | 67.23 | 68.91 | 182,046 | 68.91 |
| 11/04/2024 | 67.39 | 68.84 | 67.29 | 67.63 | 129,690 | 67.63 |
| 11/01/2024 | 68.96 | 68.96 | 67.20 | 67.35 | 102,820 | 67.35 |