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

Stewart Information Services Corp (NY: STC )

63.26 -0.60 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 7.591 7.666 7.471 7.591 238,416 +0.01(+0.10%)
Apr 28, 2011 7.666 7.913 7.434 7.584 537,444 -0.40(-5.06%)
Apr 27, 2011 8.153 8.168 7.965 7.988 64,870 -0.17(-2.11%)
Apr 26, 2011 8.040 8.332 8.040 8.160 141,630 +0.16(+2.06%)
Apr 25, 2011 8.048 8.197 7.891 7.995 64,406 -0.05(-0.65%)
Apr 21, 2011 7.995 8.055 7.861 8.048 69,692 +0.07(+0.94%)
Apr 20, 2011 8.025 8.025 7.868 7.973 53,922 +0.04(+0.47%)
Apr 19, 2011 7.838 8.040 7.808 7.935 80,438 +0.19(+2.42%)
Apr 18, 2011 7.921 7.988 7.696 7.748 85,440 -0.29(-3.63%)
Apr 15, 2011 7.703 8.063 7.651 8.040 87,915 +0.33(+4.27%)
Apr 14, 2011 7.673 7.748 7.629 7.711 101,665 +0.04(+0.49%)
Apr 13, 2011 7.943 7.943 7.629 7.673 58,425 -0.20(-2.57%)
Apr 12, 2011 7.711 7.980 7.711 7.876 108,490 +0.13(+1.74%)
Apr 11, 2011 7.658 7.801 7.636 7.741 65,865 +0.10(+1.37%)
Apr 08, 2011 7.756 7.778 7.599 7.636 94,767 -0.06(-0.78%)
Apr 07, 2011 7.935 7.935 7.688 7.696 68,463 -0.22(-2.74%)
Apr 06, 2011 7.703 7.980 7.658 7.913 45,596 +0.22(+2.92%)
Apr 05, 2011 7.688 7.733 7.621 7.688 105,073 -0.04(-0.48%)
Apr 04, 2011 7.681 7.748 7.644 7.726 92,213 +0.03(+0.39%)
Apr 01, 2011 7.876 7.928 7.666 7.696 135,809 -0.15(-1.91%)
Mar 31, 2011 7.823 7.876 7.763 7.846 93,839 +0.01(+0.19%)
Mar 30, 2011 7.808 7.898 7.741 7.831 92,231 +0.04(+0.48%)
Mar 29, 2011 7.644 7.838 7.621 7.793 183,529 +0.13(+1.76%)
Mar 28, 2011 7.853 7.853 7.614 7.658 60,358 -0.20(-2.57%)
Mar 25, 2011 7.913 8.025 7.823 7.861 52,901 -0.01(-0.19%)
Mar 24, 2011 8.085 8.130 7.838 7.876 59,329 -0.16(-2.05%)
Mar 23, 2011 7.980 8.085 7.831 8.040 57,368 +0.03(+0.37%)
Mar 22, 2011 8.040 8.212 7.943 8.010 34,535 -0.01(-0.19%)
Mar 21, 2011 8.003 8.063 7.965 8.025 51,408 +0.11(+1.42%)
Mar 18, 2011 7.973 8.189 7.906 7.913 267,440 +0.00(+0.00%)
Mar 17, 2011 7.726 7.943 7.666 7.913 63,061 +0.26(+3.42%)
Mar 16, 2011 7.756 7.756 7.486 7.651 147,485 -0.13(-1.64%)
Mar 15, 2011 7.748 8.063 7.703 7.778 110,655 -0.28(-3.53%)
Mar 14, 2011 8.048 8.190 8.018 8.063 66,442 -0.04(-0.46%)
Mar 11, 2011 8.287 8.287 8.004 8.100 51,401 -0.22(-2.70%)
Mar 10, 2011 8.579 8.579 8.287 8.325 71,346 -0.33(-3.81%)
Mar 09, 2011 8.460 8.684 8.460 8.654 71,061 +0.16(+1.85%)
Mar 08, 2011 8.325 8.609 8.302 8.497 147,608 +0.18(+2.16%)
Mar 07, 2011 8.467 8.467 8.100 8.317 83,549 -0.15(-1.77%)
Mar 04, 2011 8.452 8.489 8.287 8.467 90,951 +0.02(+0.27%)
Mar 03, 2011 8.317 8.489 8.265 8.445 102,755 +0.19(+2.36%)
Mar 02, 2011 8.295 8.295 8.160 8.250 143,757 -0.03(-0.36%)
Mar 01, 2011 8.340 8.351 8.168 8.280 434,593 -0.07(-0.81%)
Feb 28, 2011 8.362 8.495 8.265 8.347 122,631 +0.04(+0.45%)
Feb 25, 2011 8.235 8.355 8.183 8.310 372,665 +0.11(+1.37%)
Feb 24, 2011 8.138 8.272 8.048 8.197 137,448 +0.09(+1.11%)
Feb 23, 2011 8.340 8.340 8.055 8.108 96,922 -0.24(-2.87%)
Feb 22, 2011 8.549 8.549 8.265 8.347 373,554 -0.26(-3.04%)
Feb 18, 2011 8.729 8.729 8.370 8.609 291,871 -0.10(-1.20%)
Feb 17, 2011 8.826 9.246 8.579 8.714 821,127 +0.37(+4.49%)
Feb 16, 2011 8.227 8.377 8.168 8.340 79,200 +0.15(+1.83%)
Feb 15, 2011 8.190 8.317 8.160 8.190 114,819 -0.01(-0.09%)
Feb 14, 2011 8.183 8.227 8.153 8.197 75,290 -0.01(-0.09%)
Feb 11, 2011 8.212 8.242 8.123 8.205 121,177 +0.01(+0.09%)
Feb 10, 2011 8.093 8.265 8.093 8.197 98,980 +0.03(+0.37%)
Feb 09, 2011 8.235 8.287 8.070 8.168 132,289 -0.13(-1.53%)
Feb 08, 2011 8.310 8.430 8.265 8.295 120,640 -0.02(-0.27%)
Feb 07, 2011 8.377 8.472 8.280 8.317 65,693 -0.07(-0.80%)
Feb 04, 2011 8.504 8.542 8.325 8.385 63,152 -0.12(-1.41%)
Feb 03, 2011 8.519 8.542 8.370 8.504 96,883 -0.02(-0.26%)
Feb 02, 2011 8.467 8.677 8.467 8.527 86,121 +0.03(+0.35%)
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.