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, 2011 7.711 7.906 7.614 7.898 213,827 +0.45(+6.03%)
Nov 29, 2011 7.509 7.509 7.381 7.449 68,157 -0.05(-0.70%)
Nov 28, 2011 7.539 7.591 7.367 7.501 102,228 +0.20(+2.77%)
Nov 25, 2011 7.337 7.456 7.299 7.299 60,370 -0.07(-1.02%)
Nov 23, 2011 7.449 7.531 7.314 7.374 167,675 -0.14(-1.89%)
Nov 22, 2011 7.389 7.644 7.381 7.516 84,519 +0.11(+1.52%)
Nov 21, 2011 7.359 7.501 7.284 7.404 127,158 -0.10(-1.30%)
Nov 18, 2011 7.486 7.569 7.404 7.501 161,851 +0.01(+0.20%)
Nov 17, 2011 7.539 7.673 7.404 7.486 200,353 -0.06(-0.79%)
Nov 16, 2011 7.494 7.718 7.494 7.546 160,212 -0.02(-0.30%)
Nov 15, 2011 7.359 7.651 7.279 7.569 307,786 +0.14(+1.92%)
Nov 14, 2011 7.576 7.636 7.352 7.426 145,593 -0.20(-2.65%)
Nov 11, 2011 7.584 7.726 7.554 7.629 69,019 +0.16(+2.10%)
Nov 10, 2011 7.426 7.501 7.269 7.471 135,582 +0.16(+2.15%)
Nov 09, 2011 7.284 7.456 7.284 7.314 101,614 -0.17(-2.30%)
Nov 08, 2011 7.546 7.546 7.314 7.486 81,555 +0.01(+0.10%)
Nov 07, 2011 7.396 7.486 7.195 7.479 88,792 +0.04(+0.50%)
Nov 04, 2011 7.449 7.471 7.337 7.441 119,022 -0.10(-1.29%)
Nov 03, 2011 7.539 7.554 7.187 7.539 209,302 +0.04(+0.60%)
Nov 02, 2011 7.614 7.726 7.352 7.494 246,105 +0.04(+0.60%)
Nov 01, 2011 7.254 7.524 7.254 7.449 237,720 -0.07(-0.90%)
Oct 31, 2011 7.501 7.658 7.441 7.516 188,779 -0.13(-1.66%)
Oct 28, 2011 7.464 7.711 7.456 7.644 234,572 +0.13(+1.69%)
Oct 27, 2011 7.584 7.584 7.277 7.516 251,981 +0.43(+6.02%)
Oct 26, 2011 7.239 7.299 6.985 7.090 197,842 -0.01(-0.21%)
Oct 25, 2011 7.262 7.352 7.067 7.104 134,486 -0.23(-3.16%)
Oct 24, 2011 7.232 7.378 7.104 7.337 177,086 +0.16(+2.30%)
Oct 21, 2011 7.164 7.179 6.902 7.172 100,844 +0.23(+3.34%)
Oct 20, 2011 7.045 7.104 6.850 6.940 155,966 -0.07(-1.07%)
Oct 19, 2011 6.977 7.172 6.887 7.015 127,459 +0.01(+0.11%)
Oct 18, 2011 6.768 7.067 6.723 7.007 163,769 +0.25(+3.77%)
Oct 17, 2011 6.820 6.857 6.655 6.753 124,705 -0.15(-2.17%)
Oct 14, 2011 6.925 6.925 6.798 6.902 99,297 +0.03(+0.44%)
Oct 13, 2011 6.828 6.872 6.708 6.872 84,332 -0.02(-0.33%)
Oct 12, 2011 6.753 6.925 6.738 6.895 194,025 +0.19(+2.90%)
Oct 11, 2011 6.603 6.842 6.588 6.700 148,690 +0.07(+1.13%)
Oct 10, 2011 6.453 6.700 6.453 6.625 131,587 +0.28(+4.49%)
Oct 07, 2011 6.738 6.753 6.296 6.341 111,621 -0.38(-5.68%)
Oct 06, 2011 6.570 6.745 6.521 6.723 187,698 +0.09(+1.35%)
Oct 05, 2011 6.625 6.723 6.528 6.633 130,188 +0.00(+0.00%)
Oct 04, 2011 6.131 6.693 6.079 6.633 186,974 +0.46(+7.39%)
Oct 03, 2011 6.588 6.738 6.161 6.176 141,362 -0.44(-6.67%)
Sep 30, 2011 6.565 6.854 6.565 6.618 137,838 -0.04(-0.56%)
Sep 29, 2011 6.670 6.670 6.461 6.655 167,073 +0.13(+2.07%)
Sep 28, 2011 6.618 6.685 6.476 6.521 208,607 -0.08(-1.25%)
Sep 27, 2011 6.730 6.835 6.461 6.603 347,032 +0.01(+0.23%)
Sep 26, 2011 6.431 6.595 6.431 6.588 88,135 +0.19(+3.04%)
Sep 23, 2011 6.326 6.461 6.274 6.393 119,784 +0.05(+0.83%)
Sep 22, 2011 6.221 6.393 6.221 6.341 185,771 -0.06(-0.94%)
Sep 21, 2011 6.693 6.798 6.393 6.401 163,005 -0.26(-3.93%)
Sep 20, 2011 6.753 6.760 6.633 6.663 112,963 -0.04(-0.56%)
Sep 19, 2011 6.693 6.760 6.663 6.700 54,273 -0.13(-1.86%)
Sep 16, 2011 6.842 6.925 6.798 6.828 302,882 +0.01(+0.22%)
Sep 15, 2011 6.872 6.887 6.790 6.813 136,073 +0.01(+0.11%)
Sep 14, 2011 6.835 6.906 6.558 6.805 191,437 +0.04(+0.55%)
Sep 13, 2011 6.738 6.880 6.625 6.768 149,565 +0.06(+0.89%)
Sep 12, 2011 6.588 6.738 6.588 6.708 60,274 +0.03(+0.45%)
Sep 09, 2011 6.700 6.760 6.521 6.678 245,792 -0.07(-1.00%)
Sep 08, 2011 6.828 6.932 6.715 6.745 75,726 -0.16(-2.28%)
Sep 07, 2011 6.887 6.977 6.678 6.902 91,552 +0.13(+1.88%)
Sep 06, 2011 6.753 6.805 6.655 6.775 148,113 -0.08(-1.20%)
Sep 02, 2011 6.947 7.090 6.768 6.857 107,969 -0.19(-2.66%)
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.