Skip to main content

Stewart Information Services Corp (NY: STC )

61.65 +0.60 (+0.99%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.98 27.85 26.46 27.85 270,725 +0.14(+0.50%)
Apr 29, 2020 27.73 28.27 27.05 27.71 219,861 +1.07(+4.00%)
Apr 28, 2020 26.89 27.17 26.15 26.64 169,846 +0.47(+1.80%)
Apr 27, 2020 26.05 26.78 26.03 26.17 189,743 +0.37(+1.42%)
Apr 24, 2020 26.19 26.40 25.46 25.80 153,312 +0.15(+0.58%)
Apr 23, 2020 25.85 26.41 24.49 25.65 265,125 +0.85(+3.42%)
Apr 22, 2020 24.94 25.69 23.86 24.80 244,706 +0.47(+1.94%)
Apr 21, 2020 24.06 24.74 23.85 24.33 111,366 -0.32(-1.31%)
Apr 20, 2020 24.90 25.35 24.12 24.66 126,814 -0.93(-3.62%)
Apr 17, 2020 24.47 25.71 24.38 25.58 194,272 +1.64(+6.86%)
Apr 16, 2020 24.00 24.77 22.99 23.94 168,762 -0.30(-1.23%)
Apr 15, 2020 23.91 24.94 23.91 24.24 199,892 -0.49(-1.98%)
Apr 14, 2020 25.62 26.33 24.41 24.73 135,040 -0.32(-1.29%)
Apr 13, 2020 25.33 25.51 24.33 25.05 108,674 -0.58(-2.25%)
Apr 09, 2020 25.09 26.02 24.86 25.63 138,553 +1.39(+5.73%)
Apr 08, 2020 23.54 24.61 22.76 24.24 144,098 +1.98(+8.92%)
Apr 07, 2020 23.25 23.63 22.06 22.25 219,220 +0.01(+0.04%)
Apr 06, 2020 21.57 22.51 21.24 22.24 118,474 +1.65(+8.02%)
Apr 03, 2020 21.08 21.92 19.98 20.59 124,137 -0.79(-3.68%)
Apr 02, 2020 20.92 21.85 20.71 21.38 150,248 -0.04(-0.20%)
Apr 01, 2020 22.31 23.14 20.99 21.42 171,863 -1.89(-8.10%)
Mar 31, 2020 22.92 24.10 22.62 23.31 333,332 +0.04(+0.19%)
Mar 30, 2020 23.45 23.51 21.50 23.27 207,771 +0.36(+1.56%)
Mar 27, 2020 22.88 24.39 22.79 22.91 135,006 -0.88(-3.71%)
Mar 26, 2020 22.74 24.39 22.74 23.79 191,236 +1.05(+4.61%)
Mar 25, 2020 22.31 23.18 21.16 22.74 390,998 +0.59(+2.68%)
Mar 24, 2020 21.04 22.39 20.74 22.15 166,069 +2.16(+10.80%)
Mar 23, 2020 20.32 20.55 19.23 19.99 391,505 -0.47(-2.31%)
Mar 20, 2020 20.52 22.25 19.99 20.46 310,973 +0.07(+0.34%)
Mar 19, 2020 18.45 21.66 17.95 20.39 323,671 +1.77(+9.53%)
Mar 18, 2020 19.99 19.99 17.71 18.62 249,250 -2.83(-13.20%)
Mar 17, 2020 23.14 23.48 20.27 21.45 243,544 -1.30(-5.72%)
Mar 16, 2020 26.27 26.64 22.13 22.75 234,220 -6.20(-21.41%)
Mar 13, 2020 25.86 29.02 25.70 28.95 231,571 +4.05(+16.25%)
Mar 12, 2020 26.33 27.13 24.53 24.90 195,820 -3.39(-11.98%)
Mar 11, 2020 28.95 29.45 27.72 28.29 171,779 -1.31(-4.44%)
Mar 10, 2020 30.39 30.57 28.37 29.61 311,571 -0.29(-0.98%)
Mar 09, 2020 30.67 31.21 29.72 29.90 169,339 -2.86(-8.74%)
Mar 06, 2020 32.28 32.96 31.85 32.76 194,815 -0.34(-1.02%)
Mar 05, 2020 32.63 33.31 32.48 33.10 249,071 -0.21(-0.62%)
Mar 04, 2020 32.55 33.39 32.28 33.31 86,461 +1.18(+3.66%)
Mar 03, 2020 33.14 33.44 31.57 32.13 169,192 -1.03(-3.10%)
Mar 02, 2020 31.40 33.17 30.78 33.16 179,995 +1.87(+5.97%)
Feb 28, 2020 31.56 31.91 30.96 31.29 373,328 -0.65(-2.03%)
Feb 27, 2020 32.72 33.12 31.84 31.94 230,992 -1.31(-3.95%)
Feb 26, 2020 34.42 34.42 33.14 33.26 135,240 -0.83(-2.44%)
Feb 25, 2020 34.55 34.78 33.89 34.09 338,531 -0.49(-1.43%)
Feb 24, 2020 34.38 34.80 34.25 34.58 97,586 -0.28(-0.79%)
Feb 21, 2020 34.67 34.86 34.47 34.86 172,269 +0.17(+0.50%)
Feb 20, 2020 34.47 34.82 34.47 34.68 82,584 -0.03(-0.07%)
Feb 19, 2020 34.73 34.83 34.57 34.71 95,921 +0.08(+0.22%)
Feb 18, 2020 35.07 35.12 34.60 34.63 160,939 -0.42(-1.21%)
Feb 14, 2020 34.96 35.11 34.80 35.06 95,037 +0.05(+0.15%)
Feb 13, 2020 35.16 35.42 34.57 35.00 124,168 -0.24(-0.69%)
Feb 12, 2020 34.92 35.56 34.92 35.25 248,471 +0.86(+2.49%)
Feb 11, 2020 34.15 34.50 34.04 34.39 162,087 +0.30(+0.89%)
Feb 10, 2020 34.51 34.67 33.99 34.09 150,175 -0.30(-0.88%)
Feb 07, 2020 35.28 35.52 34.23 34.39 309,739 -0.90(-2.55%)
Feb 06, 2020 36.41 36.79 34.74 35.29 531,134 -2.05(-5.49%)
Feb 05, 2020 36.76 37.56 36.55 37.34 199,978 +0.83(+2.27%)
Feb 04, 2020 36.93 37.15 36.43 36.51 140,949 -0.16(-0.45%)
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.