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 (%)
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%)
Sep 01, 2011 7.149 7.187 6.970 7.045 377,390 -0.09(-1.26%)
Aug 31, 2011 7.157 7.164 7.045 7.134 109,214 -0.01(-0.10%)
Aug 30, 2011 7.082 7.194 7.060 7.142 186,668 +0.00(+0.00%)
Aug 29, 2011 6.925 7.149 6.887 7.142 168,141 +0.28(+4.03%)
Aug 26, 2011 6.828 6.880 6.738 6.865 29,958 -0.02(-0.33%)
Aug 25, 2011 7.052 7.127 6.738 6.887 60,880 -0.13(-1.81%)
Aug 24, 2011 7.037 7.262 6.895 7.015 270,691 -0.05(-0.74%)
Aug 23, 2011 6.940 7.075 6.872 7.067 111,245 +0.14(+2.05%)
Aug 22, 2011 7.224 7.254 6.820 6.925 101,032 -0.10(-1.49%)
Aug 19, 2011 6.992 7.299 6.992 7.030 138,100 -0.14(-1.98%)
Aug 18, 2011 7.224 7.344 6.947 7.172 175,002 -0.29(-3.91%)
Aug 17, 2011 7.546 7.591 7.456 7.464 44,418 -0.04(-0.60%)
Aug 16, 2011 7.546 7.591 7.396 7.509 88,408 -0.15(-1.96%)
Aug 15, 2011 7.539 7.786 7.516 7.658 94,113 +0.17(+2.30%)
Aug 12, 2011 7.254 7.509 7.082 7.486 152,584 +0.28(+3.84%)
Aug 11, 2011 6.977 7.314 6.813 7.209 191,977 +0.31(+4.56%)
Aug 10, 2011 7.292 7.299 6.887 6.895 130,438 -0.55(-7.34%)
Aug 09, 2011 7.381 7.479 6.700 7.441 180,811 +0.51(+7.34%)
Aug 08, 2011 7.381 7.464 6.842 6.932 308,942 -0.56(-7.49%)
Aug 05, 2011 7.516 7.561 7.411 7.494 215,573 +0.01(+0.10%)
Aug 04, 2011 7.554 7.655 7.441 7.486 132,881 -0.17(-2.25%)
Aug 03, 2011 7.726 7.726 7.561 7.658 51,078 -0.02(-0.29%)
Aug 02, 2011 7.733 7.906 7.681 7.681 177,599 -0.09(-1.16%)
Aug 01, 2011 8.040 8.040 7.741 7.771 92,134 -0.16(-2.08%)
Jul 29, 2011 7.935 8.070 7.876 7.935 146,348 -0.06(-0.75%)
Jul 28, 2011 7.778 8.175 7.748 7.995 278,408 +0.35(+4.60%)
Jul 27, 2011 7.636 7.748 7.561 7.644 110,495 -0.03(-0.39%)
Jul 26, 2011 7.703 7.718 7.636 7.673 56,857 -0.04(-0.49%)
Jul 25, 2011 7.831 7.906 7.696 7.711 47,799 -0.20(-2.55%)
Jul 22, 2011 7.950 7.950 7.898 7.913 40,285 -0.13(-1.67%)
Jul 21, 2011 7.801 8.070 7.793 8.048 61,707 +0.29(+3.76%)
Jul 20, 2011 7.861 7.891 7.718 7.756 61,746 -0.11(-1.43%)
Jul 19, 2011 7.823 7.935 7.733 7.868 58,687 +0.07(+0.96%)
Jul 18, 2011 7.958 8.063 7.711 7.793 99,007 -0.19(-2.35%)
Jul 15, 2011 7.965 8.160 7.898 7.980 260,920 +0.06(+0.76%)
Jul 14, 2011 8.048 8.063 7.883 7.921 63,634 -0.10(-1.31%)
Jul 13, 2011 8.272 8.272 7.958 8.025 129,484 -0.12(-1.47%)
Jul 12, 2011 7.711 8.250 7.688 8.145 198,343 +0.43(+5.63%)
Jul 11, 2011 7.741 7.801 7.673 7.711 60,669 -0.08(-1.06%)
Jul 08, 2011 7.673 7.823 7.636 7.793 122,432 +0.06(+0.77%)
Jul 07, 2011 7.599 7.771 7.524 7.733 113,735 +0.18(+2.38%)
Jul 06, 2011 7.539 7.561 7.411 7.554 53,020 -0.02(-0.30%)
Jul 05, 2011 7.509 7.584 7.441 7.576 48,404 +0.05(+0.70%)
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.