Stewart Information Services Stock Price History, STC Historical Prices

Add to My Stocks
$43.48 $0.08 (0.18%) STC stock closing price Jul 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Stewart Information Services stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Stewart Information Services P/E ratio data for the stock. The stock price was at a 5 year high of $47.71 on Apr 27, 2017 as seen from Stewart Information Services stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 44.18 44.18 43.48 43.52 46,690 25.16 0.52
2018-07-11 43.78 44.15 43.78 44.05 66,283 25.46 0.53
2018-07-10 43.93 44.19 43.85 44.04 35,336 25.46 0.53
2018-07-09 44.19 44.24 43.61 43.91 41,275 25.38 0.53
2018-07-06 43.64 43.93 43.64 43.9 76,461 25.38 0.53
2018-07-05 43.54 43.79 43.33 43.6 81,415 25.2 0.53
2018-07-03 43.32 43.62 43.32 43.37 32,767 25.07 0.52
2018-07-02 43 43.37 42.91 43.35 71,824 25.06 0.52
2018-06-29 42.68 43.32 42.68 43.07 105,311 24.9 0.52
2018-06-28 42.28 42.77 42.19 42.74 85,998 24.71 0.52
2018-06-27 42.62 42.68 42.22 42.23 136,584 24.41 0.51
2018-06-26 42.47 42.9 42.41 42.65 82,391 24.65 0.51
2018-06-25 42.86 43.04 42.33 42.43 67,576 24.53 0.51
2018-06-22 42.92 43.01 42.61 42.96 316,581 24.83 0.52
2018-06-21 42.99 43.16 42.75 42.79 87,261 24.73 0.52
2018-06-20 43.26 43.35 42.56 42.92 127,832 24.81 0.52
2018-06-19 43.38 43.76 43.15 43.22 171,284 24.98 0.52
2018-06-18 43.64 43.73 43.38 43.51 133,048 25.15 0.52
2018-06-15 43.58 43.97 43.42 43.67 133,267 25.24 0.53
2018-06-14 43.59 43.84 43.34 43.77 98,850 25.3 0.53
2018-06-13 43.96 44.19 43.61 43.7 89,441 25.26 0.53
2018-06-12 43.72 43.99 43.61 43.92 80,678 25.39 0.53
2018-06-11 43.69 44.01 43.63 43.71 131,556 25.27 0.53
2018-06-08 43.21 43.74 43.21 43.67 127,953 25.24 0.53
2018-06-07 43.17 43.35 42.85 43.29 100,713 25.02 0.52
2018-06-06 42.85 43.09 42.64 43.06 223,886 24.89 0.52
2018-06-05 42.77 43.04 42.63 42.85 111,870 24.77 0.52
2018-06-04 43.1 43.14 42.69 42.9 144,648 24.8 0.52
2018-06-01 42.27 42.99 42.12 42.98 244,911 24.84 0.52
2018-05-31 42.52 42.71 42.17 42.19 240,918 24.39 0.51
2018-05-30 43.1 43.87 42.4 42.4 358,974 24.51 0.51
2018-05-29 42.98 43.07 42.48 42.92 141,394 24.81 0.52
2018-05-28 0 0 0 43.21 0 - -
2018-05-25 43.25 43.6 43.17 43.21 97,503 24.98 0.52
2018-05-24 42.99 43.46 42.99 43.21 300,063 24.98 0.52
2018-05-23 43.06 43.35 42.95 42.99 168,596 24.85 0.52
2018-05-22 43.29 43.36 42.84 43.07 258,863 24.9 0.52
2018-05-21 42.7 43.49 42.7 43.28 274,584 25.02 0.52
2018-05-18 42.68 42.78 42.57 42.6 297,295 24.62 0.51
2018-05-17 42.34 42.64 42.12 42.56 74,350 24.6 0.51
2018-05-16 42.17 42.75 42.17 42.32 113,050 24.46 0.51
2018-05-15 41.7 42.39 41.7 42.14 122,987 24.36 0.51
2018-05-14 41.91 42.19 41.75 41.94 237,645 24.24 0.51
2018-05-11 41.82 42.3 41.73 41.93 239,906 24.24 0.51
2018-05-10 41.75 42.04 41.7 41.91 122,413 24.23 0.51
2018-05-09 41.89 42.09 41.71 41.71 316,115 24.11 0.5
2018-05-08 41.77 42.15 41.72 41.78 205,835 24.15 0.5
2018-05-07 41.81 42.1 41.81 41.92 85,817 24.23 0.51
2018-05-04 42.04 42.36 41.73 41.81 153,479 24.17 0.5
2018-05-03 41.41 42.4 41.27 42.26 147,398 20.52 0.51
2018-05-02 42.16 42.16 41.54 41.9 111,050 20.34 0.51
2018-05-01 41.66 42.15 41.5 42.14 150,562 20.46 0.51
2018-04-30 42.06 42.37 41.68 41.71 147,117 20.25 0.5
2018-04-27 42 42.73 41.7 41.93 324,879 20.35 0.51
2018-04-26 42.21 42.21 41.74 41.95 533,089 20.36 0.51
2018-04-25 42.37 42.5 42.12 42.16 337,697 20.47 0.51
2018-04-24 42.66 42.88 42.18 42.45 113,227 20.61 0.51
2018-04-23 42.97 43.05 42.5 42.54 134,973 20.65 0.51
2018-04-20 42.63 43.14 42.61 42.98 112,477 20.86 0.52
2018-04-19 43.11 43.14 42.57 42.59 455,936 20.68 0.51
2018-04-18 43.69 43.85 43.12 43.17 184,908 20.96 0.52
2018-04-17 43.4 43.96 43.28 43.63 271,062 21.18 0.53
2018-04-16 43.69 43.79 43.21 43.21 189,638 20.98 0.52
2018-04-13 43.9 44.01 43.33 43.49 183,193 21.11 0.52
2018-04-12 43.83 44.01 43.74 43.74 97,772 21.23 0.53
2018-04-11 43.66 44.09 43.56 43.64 445,005 21.18 0.53
2018-04-10 43.96 44 43.53 43.79 554,305 21.26 0.53
2018-04-09 44.02 44.15 43.27 43.59 312,504 21.16 0.53
2018-04-06 43.93 44.16 43.66 43.97 505,269 21.35 0.53
2018-04-05 44.63 44.73 43.59 44.3 356,114 21.51 0.53
2018-04-04 43.96 44.73 43.77 44.46 463,684 21.58 0.54
2018-04-03 43.19 44.48 43.07 44.36 419,875 21.53 0.54
2018-04-02 43.86 44.44 42.8 43.12 245,512 20.93 0.52
2018-03-30 0 0 0 43.94 0 - -
2018-03-29 44.18 44.21 43.85 43.94 390,875 21.33 0.53
2018-03-28 43.82 44.27 43.59 43.96 494,641 21.34 0.53
2018-03-27 43.64 44.05 43.53 43.78 369,222 21.25 0.53
2018-03-26 43.44 43.84 43.31 43.67 337,372 21.2 0.53
2018-03-23 43.62 44.14 43.04 43.05 274,819 20.9 0.52
2018-03-22 44.34 44.82 43.6 43.73 813,146 21.23 0.53
2018-03-21 44 45.07 43.31 44.59 724,238 21.65 0.54
2018-03-20 42.71 44.61 42.27 43.94 3,203,106 21.33 0.53
2018-03-19 44.85 44.94 42.47 42.61 3,341,659 20.68 0.51
2018-03-16 40.31 40.81 40.2 40.72 248,292 19.77 0.49
2018-03-15 41.04 41.96 40.05 40.23 126,469 19.53 0.49
2018-03-14 41.57 41.67 40.92 41.08 85,073 19.94 0.5
2018-03-13 41.78 42.05 41.47 41.62 135,634 20.2 0.5
2018-03-12 40.99 41.68 40.43 41.58 144,905 20.18 0.5
2018-03-09 40.23 40.93 39.49 40.93 75,221 19.87 0.49
Get more Data

Stewart Information Services Stock History Chart

View STC PE ratio, PS ratio stocks charts and compare with peers.
STC Chart
Note: Compare Stewart Information Services stock price history with the index and industry peers.

Stewart Information Services Stock Price History: Past 5 years

Max Stock Price47.71Apr 27,2017
Min Stock Price27.13Oct 09,2014
Avg Stock Price38.27

Stewart Information Services Historical PE ratio: Past 5 years

Max PE Ratio395.64Dec 01,2015
Min PE Ratio5.69Jul 12,2013
Avg PE Ratio41.57

Stewart Information Services Historical PS ratio: Past 5 years

Max PS Ratio0.57Nov 28,2016
Min PS Ratio0.32Jul 12,2013
Avg PS Ratio0.46

STC Industry Peers

Company Price Change (%)
Kinsale Cap Grp (KNSL)550.28 (0.51%)
Nmi Holdings (NMIH)16.40 (0%)
Ambac Financial (AMBC)20.230.02 (0.1%)
Old Republic International (ORI)20.030.02 (0.1%)
Radian (RDN)16.020.18 (1.11%)
Argo Group (ARGO)60.20.2 (0.33%)
Corelogic (CLGX)53.280.21 (0.39%)

We provide Stewart Information Services share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Stewart Information Services stock analysis. Stewart Information Services stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. STC stock saw a high of $43.67, and a low of $43.3 on last trading day. The company's P/S ratio was at a high of 0.57 on Nov 28, 2016 according to our Stewart Information Services stock history data.