Skip to main content

Stewart Information Services Corp (NY: STC )

60.20 -0.52 (-0.85%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.99 27.85 26.46 27.85 270,654 +0.14(+0.50%)
Apr 29, 2020 27.74 28.27 27.06 27.71 219,803 +1.07(+4.00%)
Apr 28, 2020 26.90 27.18 26.15 26.65 169,802 +0.47(+1.80%)
Apr 27, 2020 26.05 26.79 26.04 26.18 189,693 +0.37(+1.42%)
Apr 24, 2020 26.20 26.40 25.47 25.81 153,272 +0.15(+0.58%)
Apr 23, 2020 25.86 26.42 24.50 25.66 265,055 +0.85(+3.42%)
Apr 22, 2020 24.95 25.69 23.87 24.81 244,643 +0.47(+1.94%)
Apr 21, 2020 24.07 24.75 23.86 24.34 111,337 -0.32(-1.31%)
Apr 20, 2020 24.91 25.35 24.13 24.66 126,781 -0.93(-3.62%)
Apr 17, 2020 24.48 25.72 24.38 25.59 194,221 +1.64(+6.86%)
Apr 16, 2020 24.01 24.78 22.99 23.95 168,718 -0.30(-1.23%)
Apr 15, 2020 23.92 24.95 23.92 24.24 199,840 -0.49(-1.98%)
Apr 14, 2020 25.62 26.34 24.42 24.73 135,004 -0.32(-1.29%)
Apr 13, 2020 25.34 25.52 24.34 25.06 108,646 -0.58(-2.25%)
Apr 09, 2020 25.10 26.03 24.86 25.63 138,517 +1.39(+5.73%)
Apr 08, 2020 23.54 24.62 22.77 24.24 144,060 +1.98(+8.92%)
Apr 07, 2020 23.26 23.64 22.07 22.26 219,163 +0.01(+0.04%)
Apr 06, 2020 21.58 22.52 21.24 22.25 118,443 +1.65(+8.02%)
Apr 03, 2020 21.09 21.93 19.98 20.60 124,105 -0.79(-3.68%)
Apr 02, 2020 20.93 21.86 20.72 21.38 150,209 -0.04(-0.20%)
Apr 01, 2020 22.31 23.15 20.99 21.43 171,818 -1.89(-8.10%)
Mar 31, 2020 22.92 24.10 22.63 23.32 333,245 +0.04(+0.19%)
Mar 30, 2020 23.46 23.52 21.51 23.27 207,716 +0.36(+1.56%)
Mar 27, 2020 22.89 24.40 22.80 22.91 134,971 -0.88(-3.71%)
Mar 26, 2020 22.75 24.39 22.75 23.80 191,186 +1.05(+4.61%)
Mar 25, 2020 22.31 23.19 21.16 22.75 390,896 +0.59(+2.68%)
Mar 24, 2020 21.04 22.40 20.75 22.15 166,026 +2.16(+10.80%)
Mar 23, 2020 20.33 20.55 19.23 19.99 391,403 -0.47(-2.31%)
Mar 20, 2020 20.53 22.26 19.99 20.47 310,892 +0.07(+0.34%)
Mar 19, 2020 18.46 21.66 17.96 20.40 323,586 +1.77(+9.53%)
Mar 18, 2020 19.99 19.99 17.71 18.62 249,185 -2.83(-13.20%)
Mar 17, 2020 23.15 23.48 20.27 21.45 243,480 -1.30(-5.72%)
Mar 16, 2020 26.28 26.65 22.14 22.76 234,159 -6.20(-21.41%)
Mar 13, 2020 25.87 29.03 25.70 28.96 231,510 +4.05(+16.25%)
Mar 12, 2020 26.34 27.14 24.54 24.91 195,768 -3.39(-11.98%)
Mar 11, 2020 28.96 29.46 27.73 28.30 171,734 -1.32(-4.44%)
Mar 10, 2020 30.40 30.57 28.38 29.61 311,490 -0.29(-0.98%)
Mar 09, 2020 30.68 31.22 29.73 29.91 169,294 -2.86(-8.74%)
Mar 06, 2020 32.29 32.97 31.85 32.77 194,764 -0.34(-1.02%)
Mar 05, 2020 32.64 33.32 32.49 33.11 249,006 -0.21(-0.62%)
Mar 04, 2020 32.56 33.40 32.29 33.32 86,438 +1.18(+3.66%)
Mar 03, 2020 33.14 33.45 31.58 32.14 169,148 -1.03(-3.10%)
Mar 02, 2020 31.40 33.18 30.79 33.17 179,948 +1.87(+5.97%)
Feb 28, 2020 31.57 31.92 30.96 31.30 373,231 -0.65(-2.03%)
Feb 27, 2020 32.73 33.13 31.85 31.95 230,931 -1.31(-3.95%)
Feb 26, 2020 34.43 34.43 33.15 33.26 135,204 -0.83(-2.44%)
Feb 25, 2020 34.56 34.79 33.90 34.10 338,442 -0.49(-1.43%)
Feb 24, 2020 34.39 34.81 34.26 34.59 97,561 -0.28(-0.79%)
Feb 21, 2020 34.68 34.87 34.48 34.87 172,224 +0.17(+0.50%)
Feb 20, 2020 34.48 34.83 34.48 34.69 82,562 -0.03(-0.07%)
Feb 19, 2020 34.74 34.84 34.58 34.72 95,896 +0.08(+0.22%)
Feb 18, 2020 35.08 35.12 34.61 34.64 160,897 -0.42(-1.21%)
Feb 14, 2020 34.97 35.12 34.80 35.06 95,012 +0.05(+0.15%)
Feb 13, 2020 35.17 35.43 34.58 35.01 124,136 -0.24(-0.69%)
Feb 12, 2020 34.93 35.57 34.93 35.25 248,406 +0.86(+2.49%)
Feb 11, 2020 34.16 34.51 34.05 34.40 162,045 +0.30(+0.89%)
Feb 10, 2020 34.52 34.68 34.00 34.10 150,136 -0.30(-0.88%)
Feb 07, 2020 35.29 35.53 34.24 34.40 309,658 -0.90(-2.55%)
Feb 06, 2020 36.42 36.80 34.75 35.30 530,996 -2.05(-5.49%)
Feb 05, 2020 36.77 37.57 36.56 37.35 199,926 +0.83(+2.27%)
Feb 04, 2020 36.94 37.16 36.44 36.52 140,912 -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.