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 (%)
Sep 30, 2011 6.567 6.856 6.567 6.620 137,802 -0.04(-0.56%)
Sep 29, 2011 6.672 6.672 6.462 6.657 167,029 +0.13(+2.07%)
Sep 28, 2011 6.620 6.687 6.477 6.522 208,553 -0.08(-1.25%)
Sep 27, 2011 6.732 6.837 6.462 6.605 346,941 +0.01(+0.23%)
Sep 26, 2011 6.432 6.597 6.432 6.590 88,112 +0.19(+3.04%)
Sep 23, 2011 6.328 6.462 6.275 6.395 119,752 +0.05(+0.83%)
Sep 22, 2011 6.223 6.395 6.223 6.343 185,722 -0.06(-0.94%)
Sep 21, 2011 6.694 6.799 6.395 6.402 162,963 -0.26(-3.93%)
Sep 20, 2011 6.754 6.762 6.635 6.665 112,934 -0.04(-0.56%)
Sep 19, 2011 6.694 6.762 6.665 6.702 54,259 -0.13(-1.86%)
Sep 16, 2011 6.844 6.927 6.799 6.829 302,803 +0.01(+0.22%)
Sep 15, 2011 6.874 6.889 6.792 6.814 136,038 +0.01(+0.11%)
Sep 14, 2011 6.837 6.908 6.560 6.807 191,387 +0.04(+0.55%)
Sep 13, 2011 6.739 6.882 6.627 6.769 149,526 +0.06(+0.89%)
Sep 12, 2011 6.590 6.739 6.590 6.709 60,258 +0.03(+0.45%)
Sep 09, 2011 6.702 6.762 6.522 6.680 245,728 -0.07(-1.00%)
Sep 08, 2011 6.829 6.934 6.717 6.747 75,706 -0.16(-2.28%)
Sep 07, 2011 6.889 6.979 6.680 6.904 91,528 +0.13(+1.88%)
Sep 06, 2011 6.754 6.807 6.657 6.777 148,074 -0.08(-1.20%)
Sep 02, 2011 6.949 7.091 6.769 6.859 107,941 -0.19(-2.66%)
Sep 01, 2011 7.151 7.189 6.972 7.046 377,292 -0.09(-1.26%)
Aug 31, 2011 7.159 7.166 7.046 7.136 109,185 -0.01(-0.10%)
Aug 30, 2011 7.084 7.196 7.061 7.144 186,620 +0.00(+0.00%)
Aug 29, 2011 6.927 7.151 6.889 7.144 168,097 +0.28(+4.03%)
Aug 26, 2011 6.829 6.882 6.739 6.867 29,950 -0.02(-0.33%)
Aug 25, 2011 7.054 7.129 6.739 6.889 60,864 -0.13(-1.81%)
Aug 24, 2011 7.039 7.264 6.897 7.016 270,621 -0.05(-0.74%)
Aug 23, 2011 6.942 7.076 6.874 7.069 111,216 +0.14(+2.05%)
Aug 22, 2011 7.226 7.256 6.822 6.927 101,006 -0.10(-1.49%)
Aug 19, 2011 6.994 7.301 6.994 7.031 138,064 -0.14(-1.98%)
Aug 18, 2011 7.226 7.346 6.949 7.174 174,956 -0.29(-3.91%)
Aug 17, 2011 7.548 7.593 7.458 7.466 44,406 -0.04(-0.60%)
Aug 16, 2011 7.548 7.593 7.398 7.511 88,385 -0.15(-1.96%)
Aug 15, 2011 7.541 7.788 7.518 7.660 94,088 +0.17(+2.30%)
Aug 12, 2011 7.256 7.511 7.084 7.488 152,544 +0.28(+3.84%)
Aug 11, 2011 6.979 7.316 6.814 7.211 191,927 +0.31(+4.56%)
Aug 10, 2011 7.294 7.301 6.889 6.897 130,404 -0.55(-7.34%)
Aug 09, 2011 7.383 7.481 6.702 7.443 180,764 +0.51(+7.34%)
Aug 08, 2011 7.383 7.466 6.844 6.934 308,862 -0.56(-7.49%)
Aug 05, 2011 7.518 7.563 7.413 7.496 215,517 +0.01(+0.10%)
Aug 04, 2011 7.556 7.657 7.443 7.488 132,846 -0.17(-2.25%)
Aug 03, 2011 7.728 7.728 7.563 7.660 51,065 -0.02(-0.29%)
Aug 02, 2011 7.735 7.908 7.683 7.683 177,552 -0.09(-1.16%)
Aug 01, 2011 8.042 8.042 7.743 7.773 92,110 -0.16(-2.08%)
Jul 29, 2011 7.938 8.072 7.878 7.938 146,310 -0.06(-0.75%)
Jul 28, 2011 7.780 8.177 7.750 7.997 278,335 +0.35(+4.60%)
Jul 27, 2011 7.638 7.750 7.563 7.646 110,466 -0.03(-0.39%)
Jul 26, 2011 7.705 7.720 7.638 7.675 56,842 -0.04(-0.49%)
Jul 25, 2011 7.833 7.908 7.698 7.713 47,786 -0.20(-2.55%)
Jul 22, 2011 7.953 7.953 7.900 7.915 40,275 -0.13(-1.67%)
Jul 21, 2011 7.803 8.072 7.795 8.050 61,691 +0.29(+3.76%)
Jul 20, 2011 7.863 7.893 7.720 7.758 61,729 -0.11(-1.43%)
Jul 19, 2011 7.825 7.938 7.735 7.870 58,671 +0.07(+0.96%)
Jul 18, 2011 7.960 8.065 7.713 7.795 98,981 -0.19(-2.35%)
Jul 15, 2011 7.968 8.162 7.900 7.982 260,852 +0.06(+0.76%)
Jul 14, 2011 8.050 8.065 7.885 7.923 63,618 -0.10(-1.31%)
Jul 13, 2011 8.275 8.275 7.960 8.027 129,450 -0.12(-1.47%)
Jul 12, 2011 7.713 8.252 7.690 8.147 198,291 +0.43(+5.63%)
Jul 11, 2011 7.743 7.803 7.675 7.713 60,653 -0.08(-1.06%)
Jul 08, 2011 7.675 7.825 7.638 7.795 122,400 +0.06(+0.77%)
Jul 07, 2011 7.601 7.773 7.526 7.735 113,706 +0.18(+2.38%)
Jul 06, 2011 7.541 7.563 7.413 7.556 53,007 -0.02(-0.30%)
Jul 05, 2011 7.511 7.586 7.443 7.578 48,391 +0.05(+0.70%)
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.