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

Stewart Information Services Corp (NY: STC )

64.10 -0.57 (-0.88%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 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 (%)
Jan 31, 2000 9.691 9.831 9.691 9.831 15,426 +0.09(+0.96%)
Jan 28, 2000 9.738 9.831 9.691 9.738 14,889 -0.05(-0.48%)
Jan 27, 2000 9.738 9.831 9.738 9.784 17,438 +0.00(+0.00%)
Jan 26, 2000 9.691 9.784 9.691 9.784 54,730 +0.09(+0.96%)
Jan 25, 2000 9.877 9.971 9.691 9.691 36,621 -0.23(-2.35%)
Jan 24, 2000 9.784 9.971 9.505 9.924 44,267 +0.23(+2.40%)
Jan 21, 2000 9.738 9.831 9.691 9.691 23,743 -0.09(-0.95%)
Jan 20, 2000 9.831 9.831 9.738 9.784 11,133 +0.00(+0.00%)
Jan 19, 2000 9.644 9.831 9.644 9.784 21,865 +0.14(+1.45%)
Jan 18, 2000 9.877 9.877 9.598 9.644 21,194 -0.42(-4.17%)
Jan 14, 2000 9.738 10.06 9.738 10.06 14,621 +0.37(+3.85%)
Jan 13, 2000 9.784 9.971 9.691 9.691 41,987 -0.09(-0.95%)
Jan 12, 2000 9.598 9.877 9.598 9.784 14,085 +0.19(+1.94%)
Jan 11, 2000 9.505 9.691 9.505 9.598 32,596 +0.14(+1.48%)
Jan 10, 2000 9.272 9.644 9.272 9.458 20,926 +0.23(+2.53%)
Jan 07, 2000 9.272 9.272 9.132 9.225 22,133 -0.14(-1.49%)
Jan 06, 2000 9.784 9.784 9.365 9.365 30,718 -0.61(-6.07%)
Jan 05, 2000 9.738 9.971 9.738 9.971 5,902 +0.19(+1.90%)
Jan 04, 2000 9.738 9.971 9.738 9.784 14,353 -0.05(-0.47%)
Jan 03, 2000 9.924 10.06 9.784 9.831 12,341 -0.09(-0.94%)
Dec 31, 1999 9.877 9.924 9.877 9.924 5,902 +0.05(+0.47%)
Dec 30, 1999 9.598 10.06 9.412 9.877 41,987 -0.09(-0.93%)
Dec 29, 1999 10.34 10.39 9.971 9.971 34,072 -0.51(-4.89%)
Dec 28, 1999 10.48 10.72 10.25 10.48 55,803 +0.00(+0.00%)
Dec 27, 1999 10.34 10.53 10.16 10.48 47,218 +0.19(+1.81%)
Dec 23, 1999 10.16 10.30 10.06 10.30 14,219 +0.05(+0.45%)
Dec 22, 1999 10.06 10.44 9.971 10.25 32,999 -0.19(-1.79%)
Dec 21, 1999 9.831 10.44 9.831 10.44 42,255 +0.75(+7.69%)
Dec 20, 1999 9.039 9.971 9.039 9.691 54,060 +0.56(+6.12%)
Dec 17, 1999 8.526 9.179 8.526 9.132 36,084 +0.56(+6.52%)
Dec 16, 1999 7.921 8.759 7.827 8.573 85,181 +0.56(+6.98%)
Dec 15, 1999 8.014 8.154 7.641 8.014 240,520 +0.00(+0.00%)
Dec 14, 1999 8.247 8.247 7.921 8.014 148,631 +0.00(+0.00%)
Dec 13, 1999 8.480 8.480 8.014 8.014 106,912 -0.56(-6.52%)
Dec 10, 1999 8.619 8.619 8.433 8.573 75,388 -0.05(-0.54%)
Dec 09, 1999 9.458 9.458 8.573 8.619 57,950 -0.75(-7.96%)
Dec 08, 1999 9.784 9.784 9.365 9.365 64,389 -0.42(-4.29%)
Dec 07, 1999 10.16 10.20 9.738 9.784 72,571 -0.33(-3.23%)
Dec 06, 1999 10.16 10.34 10.11 10.11 41,718 +0.00(+0.00%)
Dec 03, 1999 10.11 10.20 10.06 10.11 28,304 -0.09(-0.91%)
Dec 02, 1999 9.877 10.20 9.877 10.20 55,133 +0.47(+4.78%)
Dec 01, 1999 10.16 10.16 9.691 9.738 14,219 -0.33(-3.24%)
Nov 30, 1999 10.39 10.44 10.06 10.06 25,889 -0.42(-4.00%)
Nov 29, 1999 10.58 10.58 10.39 10.48 20,389 -0.09(-0.88%)
Nov 26, 1999 10.58 10.58 10.53 10.58 13,950 -0.14(-1.30%)
Nov 24, 1999 10.44 10.72 10.41 10.72 44,133 -0.09(-0.86%)
Nov 23, 1999 10.90 11.00 10.81 10.81 29,511 -0.14(-1.28%)
Nov 22, 1999 11.00 11.00 10.81 10.95 3,085 -0.28(-2.49%)
Nov 19, 1999 11.18 11.23 11.09 11.23 48,560 -0.14(-1.23%)
Nov 18, 1999 10.90 11.37 10.86 11.37 7,914 +0.56(+5.17%)
Nov 17, 1999 10.90 10.95 10.81 10.81 138,168 -0.28(-2.52%)
Nov 16, 1999 11.23 11.23 10.90 11.09 29,779 -0.09(-0.83%)
Nov 15, 1999 11.18 11.18 11.18 11.18 24,145 -0.23(-2.04%)
Nov 12, 1999 11.55 11.55 11.37 11.41 9,524 +0.05(+0.41%)
Nov 11, 1999 11.44 11.44 11.28 11.37 35,950 -0.23(-2.01%)
Nov 10, 1999 11.55 11.60 10.86 11.60 28,438 +0.00(+0.00%)
Nov 09, 1999 11.97 11.97 11.55 11.60 13,950 -0.42(-3.49%)
Nov 08, 1999 11.51 12.02 11.51 12.02 7,109 +0.42(+3.62%)
Nov 05, 1999 11.32 11.69 11.32 11.60 4,560 +0.05(+0.40%)
Nov 04, 1999 11.55 11.55 11.55 11.55 8,719 -0.14(-1.20%)
Nov 03, 1999 11.18 11.69 11.18 11.69 12,341 +0.61(+5.46%)
Nov 02, 1999 11.04 11.28 10.86 11.09 10,999 -0.05(-0.42%)
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.