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 31, 2011 9.046 9.046 8.529 8.544 141,704 -0.45(-5.00%)
Jan 28, 2011 9.285 9.345 8.986 8.993 212,243 -0.31(-3.38%)
Jan 27, 2011 9.203 9.540 9.169 9.308 441,022 +0.11(+1.22%)
Jan 26, 2011 8.844 9.203 8.776 9.196 513,919 +0.35(+3.98%)
Jan 25, 2011 8.799 8.911 8.679 8.844 226,749 -0.01(-0.17%)
Jan 24, 2011 8.761 8.874 8.686 8.859 246,628 +0.10(+1.11%)
Jan 21, 2011 8.799 8.817 8.641 8.761 176,966 +0.00(+0.00%)
Jan 20, 2011 8.507 8.784 8.507 8.761 110,268 +0.20(+2.36%)
Jan 19, 2011 8.686 8.731 8.508 8.559 105,125 -0.16(-1.89%)
Jan 18, 2011 8.791 8.791 8.623 8.724 64,647 -0.10(-1.10%)
Jan 14, 2011 8.664 8.866 8.611 8.821 59,262 +0.12(+1.38%)
Jan 13, 2011 8.611 8.701 8.597 8.701 150,900 +0.07(+0.87%)
Jan 12, 2011 8.664 8.716 8.567 8.626 107,337 -0.02(-0.26%)
Jan 11, 2011 8.664 8.874 8.626 8.649 452,891 +0.03(+0.35%)
Jan 10, 2011 8.911 8.971 8.597 8.619 102,622 -0.34(-3.76%)
Jan 07, 2011 8.919 8.993 8.769 8.956 108,763 +0.04(+0.42%)
Jan 06, 2011 9.001 9.001 8.806 8.919 102,365 -0.10(-1.16%)
Jan 05, 2011 8.926 9.046 8.806 9.023 55,157 +0.08(+0.92%)
Jan 04, 2011 8.889 9.001 8.821 8.941 108,806 +0.05(+0.59%)
Jan 03, 2011 8.724 8.963 8.671 8.889 93,187 +0.25(+2.95%)
Dec 31, 2010 8.709 8.709 8.537 8.634 68,703 -0.08(-0.95%)
Dec 30, 2010 8.829 8.963 8.701 8.716 90,007 -0.13(-1.44%)
Dec 29, 2010 8.978 9.008 8.750 8.844 61,287 -0.10(-1.09%)
Dec 28, 2010 9.031 9.046 8.881 8.941 27,946 -0.08(-0.91%)
Dec 27, 2010 9.008 9.063 8.926 9.023 64,291 +0.00(+0.00%)
Dec 23, 2010 9.023 9.061 8.956 9.023 277,187 +0.00(+0.00%)
Dec 22, 2010 8.993 9.076 8.971 9.023 87,622 +0.06(+0.67%)
Dec 21, 2010 8.889 9.023 8.799 8.963 75,860 +0.11(+1.27%)
Dec 20, 2010 8.866 8.971 8.829 8.851 129,034 +0.01(+0.08%)
Dec 17, 2010 8.709 8.911 8.686 8.844 297,634 +0.14(+1.64%)
Dec 16, 2010 8.559 8.728 8.436 8.701 110,311 +0.19(+2.20%)
Dec 15, 2010 8.492 8.582 8.349 8.514 79,264 +0.02(+0.26%)
Dec 14, 2010 8.319 8.528 8.290 8.492 77,690 +0.18(+2.16%)
Dec 13, 2010 8.387 8.461 8.297 8.312 77,444 -0.07(-0.80%)
Dec 10, 2010 8.312 8.387 8.141 8.379 92,213 +0.10(+1.26%)
Dec 09, 2010 8.185 8.282 8.096 8.275 81,986 +0.16(+1.93%)
Dec 08, 2010 8.200 8.237 8.096 8.118 64,831 -0.07(-0.82%)
Dec 07, 2010 8.237 8.312 8.066 8.185 537,934 +0.03(+0.37%)
Dec 06, 2010 7.969 8.163 7.854 8.155 73,958 +0.16(+1.96%)
Dec 03, 2010 7.932 8.021 7.917 7.999 108,437 +0.03(+0.37%)
Dec 02, 2010 7.999 8.021 7.887 7.969 87,630 -0.01(-0.09%)
Dec 01, 2010 8.088 8.088 7.939 7.976 302,447 +0.04(+0.56%)
Nov 30, 2010 8.044 8.178 7.842 7.932 101,157 -0.21(-2.56%)
Nov 29, 2010 8.006 8.252 7.924 8.141 145,303 +0.06(+0.74%)
Nov 26, 2010 7.924 8.118 7.857 8.081 27,738 +0.09(+1.12%)
Nov 24, 2010 7.827 7.991 7.991 7.991 48,812 +0.24(+3.08%)
Nov 23, 2010 7.827 7.894 7.708 7.753 100,534 -0.19(-2.35%)
Nov 22, 2010 7.887 7.969 7.663 7.939 89,507 +0.01(+0.19%)
Nov 19, 2010 7.790 7.969 7.753 7.924 82,487 +0.04(+0.57%)
Nov 18, 2010 7.731 7.999 7.671 7.880 74,072 +0.25(+3.22%)
Nov 17, 2010 7.917 7.924 7.589 7.634 117,253 -0.22(-2.85%)
Nov 16, 2010 7.969 8.081 7.775 7.857 150,383 -0.19(-2.32%)
Nov 15, 2010 7.999 8.133 7.902 8.044 62,810 +0.13(+1.60%)
Nov 12, 2010 8.178 8.178 7.915 7.917 97,778 -0.34(-4.15%)
Nov 11, 2010 8.163 8.334 8.118 8.260 94,126 +0.02(+0.27%)
Nov 10, 2010 8.081 8.260 7.932 8.237 148,398 +0.19(+2.41%)
Nov 09, 2010 8.111 8.260 7.976 8.044 67,414 -0.05(-0.64%)
Nov 08, 2010 8.021 8.290 8.006 8.096 206,825 +0.09(+1.12%)
Nov 05, 2010 7.902 8.021 7.783 8.006 184,741 +0.13(+1.61%)
Nov 04, 2010 8.029 8.237 7.820 7.880 1,098,470 +0.00(+0.00%)
Nov 03, 2010 7.954 8.051 7.760 7.880 184,906 -0.07(-0.94%)
Nov 02, 2010 8.006 8.185 7.813 7.954 331,306 +0.05(+0.66%)
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.