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 (%)
Jan 29, 2010 7.773 7.833 7.646 7.646 501,345 -0.12(-1.54%)
Jan 28, 2010 8.146 8.168 7.669 7.766 211,975 -0.37(-4.49%)
Jan 27, 2010 7.952 8.146 7.758 8.131 134,490 +0.11(+1.39%)
Jan 26, 2010 7.863 8.235 7.796 8.019 307,904 +0.15(+1.89%)
Jan 25, 2010 7.952 8.094 7.825 7.870 137,161 -0.02(-0.28%)
Jan 22, 2010 8.138 8.213 7.855 7.892 276,491 -0.28(-3.46%)
Jan 21, 2010 8.302 8.496 8.124 8.176 221,787 -0.14(-1.70%)
Jan 20, 2010 8.377 8.459 8.220 8.317 89,623 -0.14(-1.67%)
Jan 19, 2010 8.041 8.481 7.989 8.459 178,824 +0.41(+5.09%)
Jan 15, 2010 8.205 8.049 8.049 8.049 154,305 -0.19(-2.35%)
Jan 14, 2010 8.049 8.302 8.019 8.243 117,393 +0.19(+2.31%)
Jan 13, 2010 8.116 8.198 8.019 8.056 93,588 -0.03(-0.37%)
Jan 12, 2010 8.228 8.287 8.041 8.086 114,087 -0.22(-2.69%)
Jan 11, 2010 8.317 8.377 8.138 8.310 158,492 +0.01(+0.18%)
Jan 08, 2010 8.302 8.362 8.161 8.295 93,102 -0.03(-0.36%)
Jan 07, 2010 8.280 8.362 8.123 8.325 156,335 -0.01(-0.09%)
Jan 06, 2010 8.317 8.414 8.198 8.332 190,907 +0.02(+0.27%)
Jan 05, 2010 8.645 8.645 8.220 8.310 166,852 -0.30(-3.46%)
Jan 04, 2010 8.533 8.623 8.474 8.608 176,627 +0.20(+2.39%)
Dec 31, 2009 8.436 8.407 8.407 8.407 250,109 -0.05(-0.62%)
Dec 30, 2009 8.504 8.571 8.340 8.459 178,802 -0.04(-0.44%)
Dec 29, 2009 8.228 8.548 8.198 8.496 170,397 +0.26(+3.17%)
Dec 28, 2009 8.235 8.280 8.138 8.235 81,261 +0.02(+0.27%)
Dec 24, 2009 8.041 8.243 8.041 8.213 47,519 +0.18(+2.23%)
Dec 23, 2009 7.796 8.153 7.751 8.034 129,242 +0.26(+3.36%)
Dec 22, 2009 7.721 7.818 7.669 7.773 109,087 +0.04(+0.58%)
Dec 21, 2009 7.714 7.825 7.654 7.728 214,443 +0.04(+0.48%)
Dec 18, 2009 7.743 7.773 7.632 7.691 644,130 +0.04(+0.49%)
Dec 17, 2009 7.736 7.818 7.565 7.654 267,272 -0.07(-0.96%)
Dec 16, 2009 8.004 8.027 7.669 7.728 132,733 -0.18(-2.26%)
Dec 15, 2009 8.079 8.123 7.907 7.907 181,089 -0.11(-1.39%)
Dec 14, 2009 7.946 8.027 7.937 8.019 115,703 +0.10(+1.32%)
Dec 11, 2009 8.079 8.086 7.825 7.915 119,089 -0.15(-1.85%)
Dec 10, 2009 8.198 8.243 7.952 8.064 206,466 -0.07(-0.82%)
Dec 09, 2009 8.131 8.198 8.034 8.131 208,722 +0.03(+0.37%)
Dec 08, 2009 8.034 8.220 8.015 8.101 245,546 -0.02(-0.28%)
Dec 07, 2009 8.109 8.332 8.004 8.123 192,643 -0.03(-0.37%)
Dec 04, 2009 8.384 8.407 7.974 8.153 120,783 -0.04(-0.55%)
Dec 03, 2009 7.982 8.325 7.922 8.198 494,189 +0.28(+3.48%)
Dec 02, 2009 7.818 7.989 7.743 7.922 277,443 +0.09(+1.14%)
Dec 01, 2009 7.803 7.900 7.714 7.833 193,392 +0.10(+1.35%)
Nov 30, 2009 7.721 7.751 7.609 7.728 283,003 -0.02(-0.29%)
Nov 27, 2009 7.989 8.041 7.676 7.751 114,596 -0.44(-5.37%)
Nov 25, 2009 8.235 8.474 8.181 8.191 111,689 -0.02(-0.27%)
Nov 24, 2009 8.101 8.213 7.900 8.213 132,219 +0.10(+1.19%)
Nov 23, 2009 8.220 8.496 8.004 8.116 144,069 +0.04(+0.46%)
Nov 20, 2009 8.004 8.168 7.915 8.079 94,032 +0.02(+0.28%)
Nov 19, 2009 8.340 8.384 7.997 8.056 272,560 -0.35(-4.17%)
Nov 18, 2009 8.243 8.429 8.153 8.407 124,004 +0.16(+1.90%)
Nov 17, 2009 8.325 8.384 8.064 8.250 89,801 -0.07(-0.90%)
Nov 16, 2009 7.974 8.425 7.973 8.325 329,907 +0.41(+5.18%)
Nov 13, 2009 7.699 7.937 7.691 7.915 178,896 +0.06(+0.76%)
Nov 12, 2009 7.878 7.945 7.773 7.855 312,316 -0.02(-0.28%)
Nov 11, 2009 7.684 7.900 7.594 7.878 272,795 +0.31(+4.04%)
Nov 10, 2009 7.527 7.825 7.430 7.572 531,148 +0.00(+0.00%)
Nov 09, 2009 7.281 7.602 7.095 7.572 807,150 +0.41(+5.72%)
Nov 06, 2009 6.931 7.192 6.849 7.162 390,234 +0.14(+2.02%)
Nov 05, 2009 6.983 7.088 6.871 7.020 276,008 +0.09(+1.29%)
Nov 04, 2009 7.237 7.304 6.886 6.931 229,959 -0.29(-4.02%)
Nov 03, 2009 6.752 7.259 6.722 7.222 414,795 +0.40(+5.79%)
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.