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

Stewart Information Services Corp (NY: STC )

64.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2011 8.882 8.882 8.686 8.686 98,047 -0.20(-2.20%)
Dec 29, 2011 9.062 9.130 8.852 8.882 66,129 -0.18(-1.99%)
Dec 28, 2011 9.115 9.115 9.025 9.062 75,037 -0.05(-0.58%)
Dec 27, 2011 8.965 9.145 8.822 9.115 68,769 +0.14(+1.51%)
Dec 23, 2011 8.807 8.980 8.679 8.980 58,808 +0.36(+4.19%)
Dec 21, 2011 8.529 8.649 8.431 8.619 88,688 +0.05(+0.53%)
Dec 20, 2011 8.431 8.581 8.401 8.574 151,423 +0.29(+3.45%)
Dec 19, 2011 8.513 8.649 8.273 8.288 85,219 -0.20(-2.30%)
Dec 16, 2011 8.611 8.626 8.348 8.483 296,399 -0.08(-0.88%)
Dec 15, 2011 8.641 8.717 8.506 8.559 145,944 +0.02(+0.26%)
Dec 14, 2011 8.085 8.574 8.085 8.536 275,792 +0.36(+4.42%)
Dec 13, 2011 8.265 8.378 8.092 8.175 234,809 +0.00(+0.00%)
Dec 12, 2011 8.025 8.220 8.025 8.175 255,865 +0.04(+0.46%)
Dec 09, 2011 8.123 8.235 8.115 8.138 186,542 +0.06(+0.74%)
Dec 08, 2011 8.010 8.227 7.952 8.078 239,168 -0.01(-0.09%)
Dec 07, 2011 7.876 8.130 7.831 8.085 217,526 +0.14(+1.79%)
Dec 06, 2011 7.838 8.115 7.838 7.943 92,935 +0.08(+1.05%)
Dec 05, 2011 7.853 7.868 7.748 7.861 223,908 +0.10(+1.25%)
Dec 02, 2011 7.778 7.808 7.636 7.763 165,038 +0.08(+1.07%)
Dec 01, 2011 7.831 7.831 7.591 7.681 145,873 -0.22(-2.75%)
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%)
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.