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

Stewart Information Services Corp (NY: STC )

63.73 -0.94 (-1.45%)
Streaming Delayed Price Updated: 12:56 PM 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 (%)
Oct 31, 2000 11.14 11.74 11.09 11.74 31,657 +0.61(+5.44%)
Oct 30, 2000 11.14 11.14 11.09 11.14 1,609 -0.05(-0.42%)
Oct 27, 2000 10.76 11.18 10.76 11.18 14,353 +0.61(+5.73%)
Oct 26, 2000 10.67 10.67 10.58 10.58 12,207 -0.09(-0.87%)
Oct 25, 2000 10.58 10.67 10.34 10.67 15,828 +0.07(+0.66%)
Oct 24, 2000 10.60 10.60 10.60 10.60 6,304 -0.07(-0.65%)
Oct 23, 2000 10.76 10.76 10.67 10.67 4,158 -0.28(-2.55%)
Oct 20, 2000 10.76 11.23 10.76 10.95 12,207 +0.28(+2.62%)
Oct 19, 2000 10.02 10.90 10.02 10.67 27,767 +0.23(+2.23%)
Oct 18, 2000 10.30 10.44 10.25 10.44 9,121 +0.05(+0.45%)
Oct 17, 2000 10.06 10.39 10.06 10.39 24,145 +0.23(+2.29%)
Oct 16, 2000 10.11 10.16 9.877 10.16 8,719 -0.14(-1.36%)
Oct 13, 2000 10.48 10.48 10.06 10.30 8,316 +0.05(+0.45%)
Oct 12, 2000 10.58 10.58 10.25 10.25 789,973 -0.33(-3.08%)
Oct 11, 2000 10.86 10.86 10.58 10.58 3,085 -0.42(-3.81%)
Oct 10, 2000 10.90 11.09 10.81 11.00 12,609 +0.00(+0.00%)
Oct 09, 2000 10.95 11.14 10.86 11.00 9,792 +0.14(+1.29%)
Oct 06, 2000 10.67 10.90 10.67 10.86 9,121 +0.14(+1.30%)
Oct 05, 2000 10.62 10.72 10.48 10.72 14,487 +0.09(+0.88%)
Oct 04, 2000 10.48 10.95 10.48 10.62 12,877 +0.14(+1.33%)
Oct 03, 2000 10.90 10.90 10.16 10.48 17,304 -0.42(-3.85%)
Oct 02, 2000 11.37 11.37 10.90 10.90 8,585 -0.56(-4.88%)
Sep 29, 2000 11.37 11.46 10.95 11.46 43,060 +0.19(+1.65%)
Sep 28, 2000 11.04 11.55 11.04 11.28 41,987 +0.33(+2.98%)
Sep 27, 2000 10.95 10.95 10.95 10.95 1,073 +0.09(+0.86%)
Sep 26, 2000 10.44 10.86 10.44 10.86 18,511 +0.47(+4.48%)
Sep 25, 2000 10.25 10.39 10.25 10.39 21,194 +0.19(+1.83%)
Sep 22, 2000 9.877 10.20 9.877 10.20 16,902 +0.28(+2.82%)
Sep 21, 2000 9.971 9.971 9.924 9.924 1,073 +0.05(+0.47%)
Sep 20, 2000 9.738 10.02 9.738 9.877 10,329 +0.19(+1.92%)
Sep 19, 2000 9.598 9.738 9.598 9.691 14,755 +0.00(+0.00%)
Sep 18, 2000 9.691 9.738 9.551 9.691 9,121 +0.00(+0.00%)
Sep 15, 2000 9.644 9.877 9.644 9.691 13,816 -0.05(-0.48%)
Sep 14, 2000 9.551 9.738 9.505 9.738 13,548 +0.23(+2.45%)
Sep 13, 2000 9.738 9.738 9.458 9.505 92,693 -0.14(-1.45%)
Sep 12, 2000 9.784 9.924 9.644 9.644 7,780 -0.23(-2.36%)
Sep 11, 2000 9.877 9.877 9.877 9.877 4,024 -0.19(-1.85%)
Sep 08, 2000 9.877 10.06 9.877 10.06 3,890 +0.19(+1.89%)
Sep 07, 2000 9.831 9.877 9.738 9.877 6,170 +0.00(+0.00%)
Sep 06, 2000 9.598 9.877 9.598 9.877 28,304 +0.19(+1.92%)
Sep 05, 2000 9.831 9.831 9.691 9.691 14,755 -0.14(-1.42%)
Sep 01, 2000 9.971 10.06 9.831 9.831 22,133 -0.19(-1.86%)
Aug 31, 2000 9.738 10.02 9.691 10.02 61,303 +0.28(+2.87%)
Aug 30, 2000 10.06 10.06 9.738 9.738 15,024 -0.51(-5.00%)
Aug 29, 2000 10.39 10.39 10.25 10.25 4,158 +0.09(+0.92%)
Aug 28, 2000 10.34 10.44 10.16 10.16 6,304 -0.28(-2.68%)
Aug 25, 2000 9.738 10.44 9.738 10.44 13,280 +0.65(+6.67%)
Aug 23, 2000 9.644 9.784 9.644 9.784 3,085 +0.09(+0.96%)
Aug 22, 2000 9.598 9.691 9.598 9.691 15,024 +0.00(+0.00%)
Aug 21, 2000 9.365 9.691 9.365 9.691 10,329 +0.28(+2.97%)
Aug 18, 2000 9.412 9.412 9.412 9.412 4,292 +0.09(+1.00%)
Aug 17, 2000 9.458 9.505 9.318 9.318 7,512 -0.09(-0.99%)
Aug 16, 2000 9.412 9.551 9.412 9.412 25,084 -0.05(-0.49%)
Aug 15, 2000 9.691 9.691 9.458 9.458 21,194 -0.14(-1.46%)
Aug 14, 2000 9.738 9.738 9.505 9.598 21,060 -0.14(-1.44%)
Aug 11, 2000 9.598 9.738 9.598 9.738 18,511 +0.14(+1.46%)
Aug 10, 2000 9.644 9.644 9.598 9.598 10,999 -0.09(-0.96%)
Aug 09, 2000 9.784 9.784 9.644 9.691 28,036 -0.09(-0.95%)
Aug 08, 2000 9.924 9.971 9.784 9.784 23,743 -0.14(-1.41%)
Aug 07, 2000 9.924 9.971 9.831 9.924 50,035 -0.05(-0.47%)
Aug 04, 2000 9.924 9.971 9.831 9.971 31,657 +0.05(+0.47%)
Aug 03, 2000 9.924 9.924 9.831 9.924 20,658 +0.05(+0.47%)
Aug 02, 2000 10.25 10.25 9.877 9.877 19,987 -0.33(-3.20%)
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.