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

Stewart Information Services Corp (NY: STC )

64.52 +1.14 (+1.80%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2010 8.041 8.176 7.840 7.930 101,184 -0.21(-2.56%)
Nov 29, 2010 8.004 8.250 7.922 8.138 145,341 +0.06(+0.74%)
Nov 26, 2010 7.922 8.116 7.855 8.079 27,745 +0.09(+1.12%)
Nov 24, 2010 7.825 7.989 7.989 7.989 48,825 +0.24(+3.08%)
Nov 23, 2010 7.825 7.892 7.706 7.751 100,560 -0.19(-2.35%)
Nov 22, 2010 7.885 7.967 7.661 7.937 89,530 +0.01(+0.19%)
Nov 19, 2010 7.788 7.967 7.751 7.922 82,509 +0.04(+0.57%)
Nov 18, 2010 7.728 7.997 7.669 7.878 74,092 +0.25(+3.22%)
Nov 17, 2010 7.915 7.922 7.587 7.632 117,284 -0.22(-2.85%)
Nov 16, 2010 7.967 8.079 7.773 7.855 150,422 -0.19(-2.32%)
Nov 15, 2010 7.997 8.131 7.900 8.041 62,826 +0.13(+1.60%)
Nov 12, 2010 8.176 8.176 7.913 7.915 97,804 -0.34(-4.15%)
Nov 11, 2010 8.161 8.332 8.116 8.258 94,150 +0.02(+0.27%)
Nov 10, 2010 8.079 8.258 7.930 8.235 148,436 +0.19(+2.41%)
Nov 09, 2010 8.109 8.258 7.974 8.041 67,431 -0.05(-0.64%)
Nov 08, 2010 8.019 8.287 8.004 8.094 206,879 +0.09(+1.12%)
Nov 05, 2010 7.900 8.019 7.781 8.004 184,789 +0.13(+1.61%)
Nov 04, 2010 8.027 8.235 7.818 7.878 1,098,756 +0.00(+0.00%)
Nov 03, 2010 7.952 8.049 7.758 7.878 184,954 -0.07(-0.94%)
Nov 02, 2010 8.004 8.183 7.811 7.952 331,392 +0.05(+0.66%)
Nov 01, 2010 8.116 8.325 7.840 7.900 202,312 -0.16(-2.03%)
Oct 29, 2010 7.840 8.079 7.714 8.064 166,948 +0.17(+2.17%)
Oct 28, 2010 8.109 8.161 7.784 7.892 216,218 -0.22(-2.75%)
Oct 27, 2010 8.235 8.316 8.116 8.116 205,036 -0.18(-2.16%)
Oct 25, 2010 8.340 8.340 8.205 8.295 93,651 +0.03(+0.36%)
Oct 22, 2010 8.183 8.347 8.161 8.265 95,571 +0.10(+1.28%)
Oct 21, 2010 8.429 8.444 8.056 8.161 192,872 -0.21(-2.49%)
Oct 20, 2010 8.384 8.483 8.265 8.369 489,161 +0.04(+0.54%)
Oct 19, 2010 8.310 8.556 8.310 8.325 115,631 -0.12(-1.41%)
Oct 18, 2010 8.571 8.571 8.399 8.444 81,633 -0.12(-1.39%)
Oct 15, 2010 8.712 8.727 8.392 8.563 185,888 -0.08(-0.95%)
Oct 14, 2010 8.600 8.667 8.481 8.645 135,644 +0.07(+0.78%)
Oct 13, 2010 8.481 8.608 8.451 8.578 132,276 +0.11(+1.32%)
Oct 12, 2010 8.422 8.548 8.392 8.466 111,033 +0.00(+0.00%)
Oct 11, 2010 8.571 8.586 8.429 8.466 102,086 -0.13(-1.56%)
Oct 08, 2010 8.600 8.613 8.474 8.600 94,406 +0.04(+0.44%)
Oct 07, 2010 8.481 8.600 8.414 8.563 260,194 +0.13(+1.59%)
Oct 06, 2010 8.392 8.459 8.362 8.429 102,981 -0.01(-0.09%)
Oct 05, 2010 8.220 8.444 8.079 8.436 127,015 +0.29(+3.57%)
Oct 04, 2010 8.287 8.340 8.086 8.146 155,043 -0.19(-2.24%)
Oct 01, 2010 8.332 8.496 8.012 8.332 175,959 -0.11(-1.27%)
Sep 30, 2010 8.439 8.444 8.295 8.439 146,285 +0.17(+2.10%)
Sep 29, 2010 8.310 8.310 8.176 8.265 200,561 -0.07(-0.81%)
Sep 28, 2010 8.332 8.384 8.101 8.332 4,664 -0.01(-0.09%)
Sep 27, 2010 8.407 8.407 8.295 8.340 86,638 -0.04(-0.53%)
Sep 24, 2010 8.332 8.429 8.332 8.384 175,649 +0.18(+2.18%)
Sep 23, 2010 8.250 8.416 8.198 8.205 894 -0.13(-1.52%)
Sep 22, 2010 8.384 8.392 8.265 8.332 70,132 -0.05(-0.62%)
Sep 21, 2010 8.407 8.451 8.334 8.384 126,545 -0.03(-0.35%)
Sep 20, 2010 8.377 8.444 8.243 8.414 155,462 +0.03(+0.36%)
Sep 17, 2010 8.384 8.526 8.198 8.384 424,869 +0.16(+1.90%)
Sep 15, 2010 8.220 8.317 8.146 8.228 76,312 -0.01(-0.09%)
Sep 14, 2010 8.138 8.369 8.086 8.235 81,285 +0.06(+0.73%)
Sep 13, 2010 8.131 8.273 8.079 8.176 109,919 +0.12(+1.48%)
Sep 10, 2010 7.900 8.116 7.840 8.056 64,797 +0.21(+2.66%)
Sep 09, 2010 8.027 8.027 7.714 7.848 69,355 -0.06(-0.75%)
Sep 08, 2010 7.781 7.974 7.714 7.907 94,604 +0.18(+2.31%)
Sep 07, 2010 7.997 7.997 7.691 7.728 729 -0.33(-4.07%)
Sep 03, 2010 7.892 8.086 7.810 8.056 208,672 +0.21(+2.66%)
Sep 02, 2010 7.863 7.870 7.684 7.848 363 +0.04(+0.57%)
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.