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 (%)
Dec 31, 2008 16.22 17.73 16.03 17.51 686,676 +1.43(+8.90%)
Dec 30, 2008 16.24 16.65 15.57 16.08 511,362 +0.14(+0.89%)
Dec 29, 2008 16.51 16.51 15.32 15.94 300,611 -0.58(-3.52%)
Dec 26, 2008 16.01 17.06 15.96 16.52 299,027 +0.60(+3.79%)
Dec 24, 2008 14.25 16.16 13.98 15.92 127,247 +1.64(+11.49%)
Dec 23, 2008 14.81 15.43 14.05 14.28 249,764 -0.43(-2.94%)
Dec 22, 2008 14.70 14.93 14.20 14.71 317,860 +0.04(+0.30%)
Dec 19, 2008 15.55 15.55 14.55 14.66 571,938 -0.26(-1.75%)
Dec 18, 2008 13.82 15.20 13.69 14.92 642,742 +1.18(+8.57%)
Dec 17, 2008 12.32 13.75 12.23 13.75 316,836 +1.29(+10.35%)
Dec 16, 2008 11.13 12.53 11.13 12.46 309,902 +1.47(+13.37%)
Dec 15, 2008 11.76 12.11 10.59 10.99 162,818 -0.70(-5.99%)
Dec 12, 2008 9.989 11.75 9.877 11.69 241,149 +1.15(+10.89%)
Dec 11, 2008 10.86 11.43 10.00 10.54 294,805 -0.61(-5.48%)
Dec 10, 2008 11.38 11.55 10.63 11.15 139,539 -0.08(-0.73%)
Dec 09, 2008 11.33 12.18 10.99 11.23 199,673 -0.23(-2.02%)
Dec 08, 2008 10.85 11.71 10.81 11.47 237,386 +0.70(+6.51%)
Dec 05, 2008 10.12 10.77 9.221 10.76 216,925 +0.48(+4.64%)
Dec 04, 2008 9.259 11.00 9.221 10.29 416,767 +0.84(+8.92%)
Dec 03, 2008 8.811 9.564 7.999 9.445 179,834 +0.98(+11.63%)
Dec 02, 2008 7.492 8.461 7.194 8.461 245,826 +1.24(+17.13%)
Dec 01, 2008 8.431 8.744 7.224 7.224 191,825 -1.50(-17.18%)
Nov 28, 2008 8.245 8.767 7.976 8.722 98,217 +0.35(+4.19%)
Nov 26, 2008 6.568 8.424 6.463 8.372 382,029 +1.65(+24.64%)
Nov 25, 2008 6.314 6.717 6.016 6.717 389,511 +0.54(+8.82%)
Nov 24, 2008 5.643 6.172 5.375 6.172 266,766 +0.57(+10.25%)
Nov 21, 2008 5.024 5.598 4.204 5.598 422,647 +0.78(+16.25%)
Nov 20, 2008 5.859 5.912 4.793 4.816 201,582 -1.15(-19.25%)
Nov 19, 2008 6.560 6.776 5.733 5.964 209,958 -0.69(-10.41%)
Nov 18, 2008 7.716 7.716 6.090 6.657 234,219 -0.99(-12.96%)
Nov 17, 2008 7.552 7.842 7.186 7.649 229,296 +0.02(+0.29%)
Nov 14, 2008 9.229 9.669 7.596 7.626 0 -1.75(-18.68%)
Nov 13, 2008 8.208 9.467 8.014 9.378 335,008 +0.98(+11.62%)
Nov 12, 2008 9.072 9.095 8.200 8.401 175,729 -0.91(-9.77%)
Nov 11, 2008 9.363 9.639 9.028 9.311 138,353 -0.19(-2.04%)
Nov 10, 2008 10.52 11.20 9.356 9.505 227,455 -0.82(-7.94%)
Nov 07, 2008 9.892 10.56 9.594 10.32 302,711 +0.49(+5.00%)
Nov 06, 2008 9.915 10.29 9.691 9.833 266,297 -0.19(-1.86%)
Nov 05, 2008 11.18 11.66 9.892 10.02 303,938 -1.37(-12.04%)
Nov 04, 2008 11.64 12.32 11.22 11.39 188,870 -0.08(-0.71%)
Nov 03, 2008 11.56 12.40 11.33 11.47 352,644 -0.90(-7.29%)
Oct 31, 2008 9.065 12.37 9.065 12.37 373,320 +3.24(+35.40%)
Oct 30, 2008 8.677 9.281 8.334 9.139 241,520 +0.70(+8.30%)
Oct 29, 2008 9.072 9.989 8.200 8.439 411,459 -1.40(-14.24%)
Oct 28, 2008 10.88 10.88 9.348 9.840 292,702 -0.66(-6.25%)
Oct 27, 2008 10.93 11.69 10.50 10.50 161,943 -0.49(-4.48%)
Oct 24, 2008 10.12 11.79 8.916 10.99 235,623 -0.16(-1.47%)
Oct 23, 2008 13.18 14.02 10.45 11.15 394,308 -2.49(-18.25%)
Oct 22, 2008 13.36 14.09 13.34 13.64 168,586 -0.10(-0.76%)
Oct 21, 2008 13.69 14.02 13.15 13.75 213,008 -0.28(-1.97%)
Oct 20, 2008 13.49 14.02 12.94 14.02 119,672 +0.67(+5.02%)
Oct 17, 2008 13.44 14.05 13.34 13.35 214,840 -0.52(-3.76%)
Oct 16, 2008 12.82 14.04 11.84 13.87 229,800 +0.98(+7.57%)
Oct 15, 2008 14.06 14.22 12.89 12.90 128,606 -1.68(-11.51%)
Oct 14, 2008 16.24 16.24 13.74 14.57 186,503 -0.58(-3.84%)
Oct 13, 2008 13.31 15.16 13.31 15.16 214,060 +2.30(+17.86%)
Oct 10, 2008 12.16 13.94 11.18 12.86 354,618 +0.37(+2.98%)
Oct 09, 2008 15.11 15.30 12.49 12.49 253,000 -2.80(-18.29%)
Oct 08, 2008 15.89 16.69 15.10 15.28 135,214 -0.93(-5.75%)
Oct 07, 2008 18.91 18.91 16.12 16.21 98,488 -2.48(-13.24%)
Oct 06, 2008 19.03 19.70 18.00 18.69 163,166 -1.36(-6.80%)
Oct 03, 2008 20.80 20.80 19.18 20.05 0 +0.91(+4.75%)
Oct 02, 2008 21.34 21.62 19.14 19.14 126,728 -2.48(-11.45%)
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.