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 -1.62 (-2.44%)
Official Closing 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 (%)
Feb 29, 2012 10.13 10.17 9.870 9.885 84,708 -0.20(-1.94%)
Feb 28, 2012 10.30 10.34 10.07 10.08 74,022 -0.24(-2.33%)
Feb 27, 2012 10.39 10.49 10.20 10.32 103,994 -0.11(-1.01%)
Feb 24, 2012 10.45 10.45 10.27 10.43 55,137 -0.01(-0.07%)
Feb 23, 2012 10.43 10.50 10.41 10.43 142,952 +0.01(+0.07%)
Feb 22, 2012 10.35 10.51 10.07 10.43 260,932 +0.12(+1.17%)
Feb 21, 2012 10.46 10.61 10.27 10.31 93,984 -0.14(-1.37%)
Feb 17, 2012 10.41 10.52 10.25 10.45 85,971 +0.10(+0.94%)
Feb 16, 2012 9.945 10.48 9.780 10.35 505,842 +0.36(+3.61%)
Feb 15, 2012 10.40 10.44 9.975 9.990 196,830 -0.39(-3.77%)
Feb 14, 2012 10.36 10.44 10.30 10.38 110,072 -0.02(-0.15%)
Feb 13, 2012 10.26 10.40 10.13 10.40 99,108 +0.24(+2.37%)
Feb 10, 2012 10.22 10.34 10.12 10.16 62,641 -0.12(-1.17%)
Feb 09, 2012 10.39 10.39 10.22 10.28 63,882 -0.07(-0.65%)
Feb 08, 2012 10.36 10.37 10.16 10.34 131,379 +0.00(+0.00%)
Feb 07, 2012 10.33 10.47 10.22 10.34 98,872 -0.03(-0.29%)
Feb 06, 2012 10.49 10.49 10.31 10.37 80,702 -0.12(-1.15%)
Feb 03, 2012 10.51 10.58 10.41 10.49 94,637 +0.07(+0.65%)
Feb 02, 2012 10.51 10.54 10.38 10.43 172,777 -0.03(-0.29%)
Feb 01, 2012 10.36 10.50 10.28 10.46 135,856 +0.19(+1.83%)
Jan 31, 2012 10.34 10.48 10.22 10.27 114,150 +0.00(+0.00%)
Jan 30, 2012 10.33 10.39 10.24 10.27 100,675 -0.11(-1.09%)
Jan 27, 2012 10.25 10.54 10.14 10.38 111,061 +0.14(+1.32%)
Jan 26, 2012 10.27 10.40 10.16 10.25 108,681 +0.05(+0.44%)
Jan 25, 2012 9.998 10.33 9.960 10.20 129,271 +0.18(+1.80%)
Jan 24, 2012 9.674 10.04 9.629 10.02 121,395 +0.29(+3.02%)
Jan 23, 2012 9.757 9.772 9.569 9.727 74,384 +0.01(+0.08%)
Jan 20, 2012 9.561 9.945 9.561 9.719 102,602 +0.17(+1.73%)
Jan 19, 2012 9.464 9.689 9.321 9.554 136,498 +0.18(+1.93%)
Jan 18, 2012 9.291 9.433 9.102 9.373 115,419 +0.10(+1.05%)
Jan 17, 2012 9.283 9.396 9.200 9.275 103,975 +0.05(+0.57%)
Jan 13, 2012 9.381 9.411 9.155 9.223 102,986 -0.23(-2.39%)
Jan 12, 2012 9.366 9.486 9.238 9.449 78,041 +0.13(+1.37%)
Jan 11, 2012 9.155 9.388 9.118 9.321 84,736 +0.11(+1.14%)
Jan 10, 2012 9.080 9.223 8.967 9.215 95,043 +0.26(+2.85%)
Jan 09, 2012 9.012 9.065 8.862 8.960 163,961 -0.01(-0.08%)
Jan 06, 2012 8.952 9.110 8.877 8.967 87,020 -0.06(-0.67%)
Jan 05, 2012 8.824 9.035 8.681 9.027 65,766 +0.18(+2.04%)
Jan 04, 2012 8.787 8.944 8.734 8.847 95,173 +0.16(+1.82%)
Dec 30, 2011 8.884 8.884 8.689 8.689 98,021 -0.20(-2.20%)
Dec 29, 2011 9.065 9.133 8.854 8.884 66,111 -0.18(-1.99%)
Dec 28, 2011 9.118 9.118 9.028 9.065 75,018 -0.05(-0.58%)
Dec 27, 2011 8.967 9.148 8.824 9.118 68,751 +0.14(+1.51%)
Dec 23, 2011 8.809 8.982 8.681 8.982 58,792 +0.36(+4.19%)
Dec 21, 2011 8.531 8.651 8.433 8.621 88,664 +0.05(+0.53%)
Dec 20, 2011 8.433 8.583 8.403 8.576 151,384 +0.29(+3.45%)
Dec 19, 2011 8.516 8.651 8.275 8.290 85,196 -0.20(-2.30%)
Dec 16, 2011 8.613 8.629 8.350 8.486 296,321 -0.08(-0.88%)
Dec 15, 2011 8.644 8.719 8.508 8.561 145,906 +0.02(+0.26%)
Dec 14, 2011 8.087 8.576 8.087 8.538 275,720 +0.36(+4.42%)
Dec 13, 2011 8.267 8.380 8.094 8.177 234,748 +0.00(+0.00%)
Dec 12, 2011 8.027 8.222 8.027 8.177 255,799 +0.04(+0.46%)
Dec 09, 2011 8.125 8.237 8.117 8.140 186,493 +0.06(+0.74%)
Dec 08, 2011 8.012 8.230 7.954 8.080 239,106 -0.01(-0.09%)
Dec 07, 2011 7.878 8.132 7.833 8.087 217,469 +0.14(+1.79%)
Dec 06, 2011 7.840 8.117 7.840 7.945 92,910 +0.08(+1.05%)
Dec 05, 2011 7.855 7.870 7.750 7.863 223,850 +0.10(+1.25%)
Dec 02, 2011 7.780 7.810 7.638 7.765 164,995 +0.08(+1.07%)
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.