Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewart Information Services Corp (NY: STC )

64.39 +1.01 (+1.59%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.948 6.948 6.590 6.664 758,484 -0.25(-3.66%)
Oct 29, 2009 7.052 7.388 6.732 6.918 701,555 -0.13(-1.80%)
Oct 28, 2009 7.477 7.537 6.992 7.045 365,790 -0.42(-5.69%)
Oct 27, 2009 7.574 7.790 7.455 7.470 229,300 -0.07(-0.89%)
Oct 26, 2009 7.634 7.902 7.522 7.537 448,003 -0.10(-1.37%)
Oct 23, 2009 7.731 7.731 7.641 7.641 648,981 -0.08(-1.06%)
Oct 22, 2009 7.656 7.842 7.589 7.723 408,705 +0.09(+1.17%)
Oct 21, 2009 7.663 7.924 7.604 7.634 585,842 -0.04(-0.58%)
Oct 20, 2009 7.619 7.738 7.619 7.678 968,551 +0.02(+0.29%)
Oct 19, 2009 7.604 7.715 7.596 7.656 203,284 +0.07(+0.88%)
Oct 16, 2009 7.656 7.716 7.529 7.589 251,046 -0.13(-1.74%)
Oct 15, 2009 7.604 7.827 7.604 7.723 325,971 +0.03(+0.39%)
Oct 14, 2009 7.872 8.006 7.611 7.693 528,328 -0.13(-1.71%)
Oct 13, 2009 7.902 7.932 7.701 7.827 410,826 -0.07(-0.85%)
Oct 12, 2009 7.745 7.976 7.619 7.894 503,721 +0.22(+2.82%)
Oct 09, 2009 7.671 7.768 7.566 7.678 1,243,639 +0.00(+0.00%)
Oct 08, 2009 8.640 8.647 7.462 7.678 4,413,806 -1.33(-14.81%)
Oct 07, 2009 9.229 9.311 8.975 9.013 232,826 -0.25(-2.66%)
Oct 06, 2009 9.289 9.453 9.020 9.259 139,835 +0.02(+0.24%)
Oct 05, 2009 9.057 9.262 8.968 9.236 124,265 +0.22(+2.48%)
Oct 02, 2009 8.908 9.281 8.849 9.013 188,755 -0.01(-0.17%)
Oct 01, 2009 9.184 9.303 8.968 9.028 324,140 -0.19(-2.10%)
Sep 30, 2009 9.542 9.542 9.080 9.221 225,942 -0.28(-2.98%)
Sep 29, 2009 9.564 9.583 9.341 9.505 98,507 -0.07(-0.70%)
Sep 28, 2009 9.609 9.840 9.445 9.572 104,219 -0.02(-0.23%)
Sep 25, 2009 8.931 9.594 8.931 9.594 157,615 +0.65(+7.25%)
Sep 24, 2009 9.244 9.326 8.849 8.946 151,373 -0.27(-2.91%)
Sep 23, 2009 9.624 9.758 9.207 9.214 198,526 -0.42(-4.41%)
Sep 22, 2009 9.945 9.952 9.520 9.639 145,090 -0.23(-2.34%)
Sep 21, 2009 10.01 10.13 9.803 9.870 103,227 -0.25(-2.43%)
Sep 18, 2009 10.36 10.38 10.06 10.12 206,471 -0.25(-2.44%)
Sep 17, 2009 10.52 10.67 10.24 10.37 98,546 +0.00(+0.00%)
Sep 16, 2009 10.34 10.65 10.24 10.37 189,340 +0.04(+0.43%)
Sep 15, 2009 10.42 10.60 10.24 10.32 67,651 -0.15(-1.42%)
Sep 14, 2009 10.35 10.57 10.27 10.47 58,869 +0.00(+0.00%)
Sep 11, 2009 10.42 10.60 10.41 10.47 46,048 +0.05(+0.50%)
Sep 10, 2009 10.39 10.55 10.19 10.42 51,847 +0.02(+0.21%)
Sep 09, 2009 10.34 10.44 10.19 10.40 43,513 +0.06(+0.58%)
Sep 08, 2009 10.12 10.43 10.00 10.34 72,903 +0.19(+1.91%)
Sep 04, 2009 10.21 10.35 9.952 10.15 134,235 -0.07(-0.66%)
Sep 03, 2009 10.34 10.47 10.12 10.21 110,586 -0.10(-1.01%)
Sep 02, 2009 10.35 10.56 10.29 10.32 73,545 -0.06(-0.57%)
Sep 01, 2009 10.45 10.78 10.28 10.38 244,972 -0.19(-1.76%)
Aug 31, 2009 10.72 10.84 10.44 10.56 206,756 -0.28(-2.54%)
Aug 28, 2009 10.91 10.93 10.63 10.84 75,458 +0.01(+0.07%)
Aug 27, 2009 10.84 10.88 10.63 10.83 52,271 -0.02(-0.14%)
Aug 26, 2009 10.81 10.88 10.50 10.85 118,365 +0.04(+0.41%)
Aug 25, 2009 10.73 11.00 10.54 10.80 190,012 +0.13(+1.26%)
Aug 24, 2009 11.13 11.33 10.40 10.67 155,739 -0.44(-3.96%)
Aug 21, 2009 10.55 11.16 10.44 11.11 244,083 +0.73(+7.04%)
Aug 20, 2009 10.44 10.56 10.32 10.38 52,549 -0.07(-0.64%)
Aug 19, 2009 10.07 10.47 10.01 10.44 47,627 +0.22(+2.11%)
Aug 18, 2009 10.50 10.52 10.10 10.23 61,945 +0.05(+0.51%)
Aug 17, 2009 10.34 10.53 10.05 10.18 101,176 -0.45(-4.21%)
Aug 14, 2009 10.73 10.79 10.48 10.62 98,613 -0.10(-0.97%)
Aug 13, 2009 10.87 10.95 10.36 10.73 89,960 -0.11(-1.03%)
Aug 12, 2009 10.41 11.03 10.36 10.84 297,717 +0.41(+3.93%)
Aug 11, 2009 10.73 10.80 10.41 10.43 128,955 -0.36(-3.32%)
Aug 10, 2009 10.88 11.05 10.62 10.79 243,177 -0.08(-0.75%)
Aug 07, 2009 10.31 11.09 10.24 10.87 384,239 +0.79(+7.84%)
Aug 06, 2009 10.08 10.19 9.587 10.08 136,378 +0.07(+0.74%)
Aug 05, 2009 10.31 10.48 9.892 10.00 193,281 -0.31(-2.96%)
Aug 04, 2009 10.38 10.51 10.09 10.31 289,913 -0.10(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.