Stewart Information Services CorporationSTCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $66.16 | $67.50 | $65.31 | $66.05 | 713,306 |
| 1/15/2026 | $65.98 | $67.13 | $65.12 | $66.64 | 231,800 |
| 1/14/2026 | $65.61 | $66.61 | $65.09 | $65.64 | 226,100 |
| 1/13/2026 | $69.01 | $69.01 | $65.78 | $66.10 | 190,700 |
| 1/12/2026 | $68.18 | $68.95 | $66.86 | $68.86 | 474,200 |
| 1/9/2026 | $68.97 | $69.86 | $68.18 | $68.64 | 345,400 |
| 1/8/2026 | $68.81 | $70.55 | $67.68 | $68.15 | 270,026 |
| 1/7/2026 | $70.98 | $71.00 | $69.17 | $69.37 | 245,814 |
| 1/6/2026 | $70.41 | $71.63 | $69.82 | $71.00 | 206,509 |
| 1/5/2026 | $69.23 | $72.15 | $69.20 | $71.36 | 164,639 |
| 1/2/2026 | $70.07 | $71.33 | $68.69 | $69.99 | 190,800 |
| 12/31/2025 | $70.20 | $70.56 | $69.74 | $70.26 | 215,902 |
| 12/30/2025 | $70.36 | $71.26 | $69.83 | $70.27 | 249,800 |
| 12/29/2025 | $71.23 | $71.54 | $70.54 | $70.81 | 127,000 |
| 12/26/2025 | $71.48 | $72.06 | $70.89 | $71.08 | 162,600 |
| 12/24/2025 | $70.91 | $72.68 | $70.91 | $71.79 | 97,900 |
| 12/23/2025 | $71.72 | $72.32 | $70.90 | $71.16 | 171,000 |
| 12/22/2025 | $70.96 | $72.48 | $70.96 | $71.63 | 193,416 |
| 12/19/2025 | $72.65 | $73.66 | $71.21 | $71.64 | 388,900 |
| 12/18/2025 | $72.36 | $73.59 | $71.47 | $73.15 | 291,400 |
| 12/17/2025 | $73.33 | $74.00 | $71.13 | $71.66 | 352,700 |
| 12/16/2025 | $74.49 | $74.53 | $72.19 | $73.61 | 304,804 |
| 12/15/2025 | $74.05 | $74.91 | $72.66 | $74.19 | 445,200 |
| 12/12/2025 | $72.41 | $73.54 | $71.25 | $73.42 | 335,215 |
| 12/11/2025 | $71.05 | $73.48 | $70.00 | $72.40 | 999,700 |
| 12/10/2025 | $72.27 | $74.49 | $71.55 | $73.81 | 178,545 |
| 12/9/2025 | $73.86 | $74.43 | $72.28 | $72.44 | 113,403 |
| 12/8/2025 | $76.72 | $76.72 | $72.48 | $73.17 | 135,800 |
| 12/5/2025 | $77.35 | $77.69 | $76.28 | $76.28 | 202,700 |
| 12/4/2025 | $76.12 | $77.41 | $75.73 | $77.06 | 169,712 |
| 12/3/2025 | $76.63 | $77.27 | $75.04 | $76.40 | 125,129 |
| 12/2/2025 | $77.41 | $77.47 | $76.27 | $76.47 | 110,300 |
| 12/1/2025 | $75.62 | $77.05 | $75.18 | $76.92 | 165,743 |
| 11/28/2025 | $76.22 | $76.74 | $72.95 | $76.63 | 91,600 |
| 11/26/2025 | $76.48 | $78.20 | $76.40 | $76.40 | 366,111 |
| 11/25/2025 | $75.43 | $78.61 | $74.05 | $77.17 | 254,649 |
| 11/24/2025 | $74.37 | $76.19 | $73.90 | $75.18 | 201,433 |
| 11/21/2025 | $72.14 | $74.59 | $71.58 | $74.53 | 210,700 |
| 11/20/2025 | $72.24 | $72.95 | $70.91 | $71.22 | 154,700 |
| 11/19/2025 | $71.81 | $72.74 | $70.86 | $71.62 | 81,723 |
| 11/18/2025 | $71.65 | $72.72 | $71.46 | $72.07 | 146,239 |
| 11/17/2025 | $73.10 | $73.12 | $71.39 | $71.39 | 122,933 |
| 11/14/2025 | $73.16 | $73.62 | $71.70 | $72.91 | 136,139 |
| 11/13/2025 | $72.18 | $73.03 | $70.65 | $72.68 | 169,325 |
| 11/12/2025 | $72.89 | $74.30 | $72.26 | $72.28 | 114,532 |
| 11/11/2025 | $72.53 | $73.43 | $70.97 | $73.26 | 115,307 |
| 11/10/2025 | $71.00 | $73.07 | $71.00 | $71.87 | 184,700 |
| 11/7/2025 | $69.80 | $72.21 | $68.95 | $71.40 | 341,800 |
| 11/6/2025 | $68.75 | $69.91 | $68.27 | $69.43 | 177,700 |
| 11/5/2025 | $69.48 | $69.69 | $68.38 | $68.98 | 117,500 |
| 11/4/2025 | $68.86 | $69.02 | $66.93 | $68.91 | 124,913 |
| 11/3/2025 | $68.00 | $68.80 | $65.79 | $68.63 | 190,816 |
| 10/31/2025 | $69.20 | $70.17 | $68.02 | $68.27 | 217,828 |
| 10/30/2025 | $70.18 | $71.06 | $69.29 | $69.74 | 201,600 |
| 10/29/2025 | $72.10 | $72.83 | $69.23 | $70.13 | 213,530 |
| 10/28/2025 | $73.51 | $74.42 | $71.65 | $71.73 | 156,812 |
| 10/27/2025 | $74.53 | $75.50 | $73.63 | $74.14 | 152,001 |
| 10/24/2025 | $72.89 | $75.17 | $72.58 | $74.71 | 263,300 |
| 10/23/2025 | $75.56 | $76.00 | $67.80 | $72.11 | 530,600 |
| 10/22/2025 | $71.97 | $78.00 | $70.69 | $75.19 | 528,079 |
| 10/21/2025 | $70.93 | $72.03 | $70.72 | $71.50 | 170,600 |
| 10/20/2025 | $70.22 | $71.44 | $69.76 | $70.98 | 215,144 |