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

Stewart Information Services Corp (NY: STC )

63.31 -0.22 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 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%)
Jul 01, 2011 7.511 7.586 7.421 7.526 86,730 +0.01(+0.20%)
Jun 30, 2011 7.398 7.511 7.368 7.511 68,778 +0.15(+2.03%)
Jun 29, 2011 7.391 7.436 7.196 7.361 38,844 +0.01(+0.20%)
Jun 28, 2011 7.361 7.361 7.219 7.346 256,502 -0.01(-0.20%)
Jun 27, 2011 7.189 7.428 7.189 7.361 106,215 +0.16(+2.18%)
Jun 24, 2011 7.406 7.488 7.181 7.204 151,694 -0.18(-2.43%)
Jun 23, 2011 7.196 7.436 7.136 7.383 41,671 +0.12(+1.65%)
Jun 22, 2011 7.391 7.443 7.211 7.264 75,414 -0.14(-1.92%)
Jun 21, 2011 7.421 7.646 7.376 7.406 82,681 +0.01(+0.20%)
Jun 20, 2011 7.316 7.391 7.294 7.391 54,009 +0.11(+1.54%)
Jun 17, 2011 7.421 7.541 7.166 7.279 135,586 -0.08(-1.12%)
Jun 16, 2011 7.271 7.421 7.271 7.361 58,458 +0.09(+1.24%)
Jun 15, 2011 7.151 7.301 7.129 7.271 85,419 +0.03(+0.41%)
Jun 14, 2011 7.009 7.271 7.009 7.241 122,857 +0.31(+4.43%)
Jun 13, 2011 7.256 7.279 6.919 6.934 169,354 -0.28(-3.94%)
Jun 10, 2011 7.338 7.436 7.121 7.219 142,411 -0.13(-1.83%)
Jun 09, 2011 7.331 7.436 7.264 7.353 120,098 +0.03(+0.41%)
Jun 08, 2011 7.518 7.586 7.316 7.324 164,238 -0.22(-2.98%)
Jun 07, 2011 7.571 7.646 7.548 7.548 79,833 -0.01(-0.10%)
Jun 06, 2011 7.503 7.585 7.488 7.556 67,086 +0.03(+0.40%)
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.