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 (%)
Aug 31, 2000 9.735 10.01 9.689 10.01 61,319 +0.28(+2.87%)
Aug 30, 2000 10.06 10.06 9.735 9.735 15,028 -0.51(-5.00%)
Aug 29, 2000 10.39 10.39 10.25 10.25 4,159 +0.09(+0.92%)
Aug 28, 2000 10.34 10.43 10.15 10.15 6,306 -0.28(-2.68%)
Aug 25, 2000 9.735 10.43 9.735 10.43 13,283 +0.65(+6.67%)
Aug 23, 2000 9.642 9.782 9.642 9.782 3,086 +0.09(+0.96%)
Aug 22, 2000 9.595 9.689 9.595 9.689 15,028 +0.00(+0.00%)
Aug 21, 2000 9.363 9.689 9.363 9.689 10,331 +0.28(+2.97%)
Aug 18, 2000 9.409 9.409 9.409 9.409 4,293 +0.09(+1.00%)
Aug 17, 2000 9.456 9.502 9.316 9.316 7,514 -0.09(-0.99%)
Aug 16, 2000 9.409 9.549 9.409 9.409 25,091 -0.05(-0.49%)
Aug 15, 2000 9.689 9.689 9.456 9.456 21,200 -0.14(-1.46%)
Aug 14, 2000 9.735 9.735 9.502 9.595 21,066 -0.14(-1.44%)
Aug 11, 2000 9.595 9.735 9.595 9.735 18,516 +0.14(+1.46%)
Aug 10, 2000 9.642 9.642 9.595 9.595 11,002 -0.09(-0.96%)
Aug 09, 2000 9.782 9.782 9.642 9.689 28,043 -0.09(-0.95%)
Aug 08, 2000 9.921 9.968 9.782 9.782 23,749 -0.14(-1.41%)
Aug 07, 2000 9.921 9.968 9.828 9.921 50,048 -0.05(-0.47%)
Aug 04, 2000 9.921 9.968 9.828 9.968 31,666 +0.05(+0.47%)
Aug 03, 2000 9.921 9.921 9.828 9.921 20,663 +0.05(+0.47%)
Aug 02, 2000 10.25 10.25 9.875 9.875 19,992 -0.33(-3.20%)
Aug 01, 2000 9.968 10.20 9.968 10.20 6,038 +0.33(+3.30%)
Jul 31, 2000 9.828 10.06 9.828 9.875 13,283 -0.05(-0.47%)
Jul 28, 2000 9.921 9.921 9.782 9.921 5,635 +0.09(+0.95%)
Jul 27, 2000 10.43 10.43 9.828 9.828 29,519 -0.70(-6.64%)
Jul 26, 2000 10.53 10.53 10.43 10.53 10,331 -0.09(-0.88%)
Jul 25, 2000 10.43 10.62 10.39 10.62 10,331 +0.14(+1.33%)
Jul 24, 2000 10.81 10.81 10.48 10.48 4,293 -0.33(-3.02%)
Jul 21, 2000 10.90 10.90 10.81 10.81 2,683 -0.09(-0.85%)
Jul 20, 2000 10.99 10.99 10.76 10.90 15,028 -0.05(-0.43%)
Jul 19, 2000 10.99 10.99 10.90 10.95 61,453 +0.05(+0.43%)
Jul 18, 2000 10.90 10.90 10.90 10.90 16,504 +0.09(+0.86%)
Jul 17, 2000 10.95 10.95 10.71 10.81 49,780 -0.23(-2.11%)
Jul 14, 2000 10.81 11.04 10.81 11.04 9,929 +0.33(+3.04%)
Jul 13, 2000 10.25 10.71 10.25 10.71 17,845 +0.28(+2.68%)
Jul 12, 2000 10.53 10.53 10.34 10.43 3,622 -0.05(-0.44%)
Jul 11, 2000 10.81 11.27 10.43 10.48 29,519 -0.23(-2.17%)
Jul 10, 2000 10.57 10.71 10.48 10.71 14,357 +0.09(+0.88%)
Jul 07, 2000 11.13 11.13 10.29 10.62 22,273 -0.51(-4.60%)
Jul 06, 2000 11.13 11.18 11.09 11.13 5,367 -0.05(-0.42%)
Jul 05, 2000 10.90 11.18 10.67 11.18 20,663 +0.33(+3.00%)
Jul 03, 2000 10.81 10.85 10.76 10.85 2,281 -0.05(-0.43%)
Jun 30, 2000 9.968 10.90 9.968 10.90 33,410 +0.93(+9.35%)
Jun 29, 2000 10.01 10.01 9.875 9.968 11,002 -0.05(-0.47%)
Jun 28, 2000 10.01 10.01 9.968 10.01 44,010 +0.00(+0.00%)
Jun 27, 2000 10.01 10.06 10.01 10.01 7,379 +0.05(+0.47%)
Jun 26, 2000 9.921 9.968 9.921 9.968 31,129 -0.09(-0.93%)
Jun 23, 2000 10.25 10.53 10.06 10.06 87,753 -0.23(-2.26%)
Jun 22, 2000 10.39 10.39 10.29 10.29 11,271 -0.05(-0.45%)
Jun 21, 2000 10.43 10.43 10.34 10.34 4,696 -0.14(-1.33%)
Jun 20, 2000 10.29 10.48 10.29 10.48 7,514 +0.09(+0.90%)
Jun 19, 2000 10.43 10.43 10.29 10.39 15,430 +0.05(+0.45%)
Jun 16, 2000 10.43 10.48 10.34 10.34 27,104 -0.19(-1.77%)
Jun 15, 2000 10.76 10.76 10.43 10.53 48,036 -0.28(-2.59%)
Jun 14, 2000 11.04 11.04 10.81 10.81 22,273 -0.28(-2.52%)
Jun 13, 2000 11.13 11.13 10.95 11.09 13,015 -0.14(-1.25%)
Jun 12, 2000 11.37 11.41 11.18 11.23 29,653 +0.00(+0.00%)
Jun 09, 2000 11.13 11.37 11.09 11.23 24,152 +0.09(+0.84%)
Jun 08, 2000 10.34 11.13 10.34 11.13 16,101 +0.93(+9.13%)
Jun 06, 2000 10.15 10.25 10.15 10.20 939 +0.05(+0.46%)
Jun 05, 2000 9.968 10.15 9.968 10.15 7,648 +0.23(+2.35%)
Jun 02, 2000 9.828 9.968 9.828 9.921 26,567 +0.05(+0.47%)
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.