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

Stewart Information Services Corp (NY: STC )

64.19 -0.48 (-0.75%)
Streaming Delayed Price Updated: 12:15 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 (%)
Aug 31, 2010 7.743 7.900 7.550 7.766 536 +0.08(+1.07%)
Aug 30, 2010 8.012 8.101 7.587 7.684 182,671 -0.34(-4.18%)
Aug 27, 2010 8.019 8.049 7.617 8.019 112,837 +0.37(+4.77%)
Aug 26, 2010 7.863 7.997 7.639 7.654 779 -0.19(-2.38%)
Aug 25, 2010 7.557 7.863 7.505 7.840 505 +0.22(+2.83%)
Aug 24, 2010 7.363 7.773 7.356 7.624 2,056 +0.09(+1.19%)
Aug 23, 2010 7.803 7.930 7.527 7.535 190,272 -0.22(-2.88%)
Aug 20, 2010 7.512 7.796 7.494 7.758 177,199 +0.19(+2.46%)
Aug 19, 2010 7.736 7.766 7.415 7.572 1,767 -0.22(-2.78%)
Aug 18, 2010 7.766 7.960 7.617 7.788 7,789 +0.05(+0.67%)
Aug 17, 2010 7.460 7.885 7.333 7.736 1,221 +0.37(+4.95%)
Aug 16, 2010 7.393 7.617 7.315 7.371 236,061 -0.09(-1.20%)
Aug 13, 2010 7.460 7.594 7.438 7.460 133,980 -0.10(-1.28%)
Aug 12, 2010 7.214 7.646 7.214 7.557 114,553 +0.11(+1.50%)
Aug 11, 2010 7.691 7.691 7.341 7.445 237,499 -0.40(-5.13%)
Aug 10, 2010 7.945 7.960 7.579 7.848 162,191 -0.21(-2.59%)
Aug 09, 2010 8.049 8.116 7.952 8.056 128,874 +0.05(+0.65%)
Aug 06, 2010 8.004 8.012 7.699 8.004 164,893 +0.13(+1.61%)
Aug 05, 2010 7.885 7.930 7.758 7.878 767,848 -0.06(-0.75%)
Aug 04, 2010 7.915 8.101 7.818 7.937 133,132 +0.04(+0.47%)
Aug 03, 2010 7.333 8.377 7.296 7.900 426,817 +0.56(+7.61%)
Aug 02, 2010 7.527 7.535 7.304 7.341 324,103 -0.10(-1.40%)
Jul 30, 2010 7.445 7.788 7.095 7.445 368,930 +0.19(+2.67%)
Jul 29, 2010 6.961 7.311 6.819 7.252 541,657 +0.69(+10.57%)
Jul 28, 2010 6.558 6.588 6.283 6.558 821 +0.01(+0.11%)
Jul 27, 2010 6.797 6.916 6.521 6.551 181,306 -0.19(-2.87%)
Jul 26, 2010 6.700 6.857 6.648 6.745 144,297 +0.04(+0.67%)
Jul 23, 2010 6.625 6.953 6.536 6.700 151,520 +0.04(+0.67%)
Jul 22, 2010 6.409 6.715 6.402 6.655 307,200 +0.32(+5.06%)
Jul 21, 2010 6.320 6.499 6.186 6.335 167,890 +0.07(+1.19%)
Jul 20, 2010 5.992 6.268 5.903 6.260 100,203 +0.19(+3.19%)
Jul 19, 2010 6.268 6.283 6.007 6.067 113,975 -0.19(-3.10%)
Jul 16, 2010 6.260 6.663 6.253 6.260 264,905 -0.32(-4.87%)
Jul 15, 2010 6.529 6.618 6.335 6.581 252,473 +0.10(+1.61%)
Jul 14, 2010 6.350 6.491 6.327 6.476 104,679 +0.13(+2.12%)
Jul 13, 2010 6.342 6.424 6.044 6.342 2,007 +0.10(+1.67%)
Jul 12, 2010 6.298 6.417 6.014 6.238 120,145 -0.06(-0.95%)
Jul 09, 2010 6.298 6.305 6.067 6.298 136,013 +0.17(+2.80%)
Jul 08, 2010 6.126 6.163 6.044 6.126 15,101 +0.11(+1.86%)
Jul 07, 2010 6.044 6.067 5.806 6.014 321,275 +0.02(+0.37%)
Jul 06, 2010 5.992 6.551 5.977 5.992 1,026 -0.36(-5.63%)
Jul 02, 2010 6.350 6.722 6.342 6.350 127,632 -0.34(-5.12%)
Jul 01, 2010 6.707 6.819 6.529 6.693 376,737 -0.03(-0.44%)
Jun 30, 2010 6.722 6.812 6.678 6.722 2,415 +0.00(+0.00%)
Jun 29, 2010 6.745 6.767 6.618 6.722 338,671 -0.29(-4.14%)
Jun 25, 2010 7.013 7.043 6.722 7.013 233,541 +0.28(+4.21%)
Jun 24, 2010 6.685 6.871 6.678 6.730 187,776 +0.00(+0.00%)
Jun 23, 2010 6.886 6.961 6.685 6.730 221,140 -0.16(-2.27%)
Jun 22, 2010 6.886 7.140 6.842 6.886 590 +0.01(+0.22%)
Jun 21, 2010 7.028 7.147 6.745 6.871 313,874 -0.10(-1.39%)
Jun 18, 2010 6.968 7.147 6.924 6.968 205,874 -0.13(-1.89%)
Jun 17, 2010 7.237 7.237 6.916 7.102 158,488 -0.14(-1.95%)
Jun 16, 2010 7.266 7.319 7.080 7.244 117,868 -0.10(-1.42%)
Jun 15, 2010 7.348 7.401 7.035 7.348 1,025 +0.12(+1.65%)
Jun 14, 2010 7.378 7.550 7.222 7.229 111,682 -0.11(-1.52%)
Jun 11, 2010 7.155 7.356 7.147 7.341 108,187 +0.07(+1.03%)
Jun 10, 2010 7.266 7.311 7.095 7.266 952 +0.09(+1.25%)
Jun 09, 2010 7.311 7.423 7.132 7.177 169,720 -0.09(-1.23%)
Jun 08, 2010 7.453 7.497 7.229 7.266 406,273 -0.18(-2.40%)
Jun 07, 2010 7.751 7.781 7.415 7.445 237,597 -0.30(-3.85%)
Jun 04, 2010 7.743 8.213 7.684 7.743 365,461 -0.58(-6.98%)
Jun 03, 2010 8.578 8.668 8.123 8.325 153,020 -0.24(-2.79%)
Jun 02, 2010 8.563 8.578 8.049 8.563 291,698 +0.51(+6.39%)
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.