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

Stewart Information Services Corp (NY: STC )

63.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 29, 2010 7.775 7.835 7.649 7.649 501,214 -0.12(-1.54%)
Jan 28, 2010 8.148 8.170 7.671 7.768 211,920 -0.37(-4.49%)
Jan 27, 2010 7.954 8.148 7.760 8.133 134,455 +0.11(+1.39%)
Jan 26, 2010 7.865 8.237 7.798 8.021 307,824 +0.15(+1.89%)
Jan 25, 2010 7.954 8.096 7.827 7.872 137,125 -0.02(-0.28%)
Jan 22, 2010 8.141 8.215 7.857 7.894 276,419 -0.28(-3.46%)
Jan 21, 2010 8.305 8.498 8.126 8.178 221,729 -0.14(-1.70%)
Jan 20, 2010 8.379 8.461 8.223 8.319 89,600 -0.14(-1.67%)
Jan 19, 2010 8.044 8.483 7.991 8.461 178,777 +0.41(+5.09%)
Jan 15, 2010 8.208 8.051 8.051 8.051 154,265 -0.19(-2.35%)
Jan 14, 2010 8.051 8.305 8.021 8.245 117,362 +0.19(+2.31%)
Jan 13, 2010 8.118 8.200 8.021 8.059 93,564 -0.03(-0.37%)
Jan 12, 2010 8.230 8.290 8.044 8.088 114,057 -0.22(-2.69%)
Jan 11, 2010 8.319 8.379 8.141 8.312 158,450 +0.01(+0.18%)
Jan 08, 2010 8.305 8.364 8.163 8.297 93,078 -0.03(-0.36%)
Jan 07, 2010 8.282 8.364 8.126 8.327 156,295 -0.01(-0.09%)
Jan 06, 2010 8.319 8.416 8.200 8.334 190,857 +0.02(+0.27%)
Jan 05, 2010 8.647 8.647 8.223 8.312 166,809 -0.30(-3.46%)
Jan 04, 2010 8.536 8.625 8.476 8.610 176,581 +0.20(+2.39%)
Dec 31, 2009 8.439 8.409 8.409 8.409 250,044 -0.05(-0.62%)
Dec 30, 2009 8.506 8.573 8.342 8.461 178,756 -0.04(-0.44%)
Dec 29, 2009 8.230 8.551 8.200 8.498 170,353 +0.26(+3.17%)
Dec 28, 2009 8.237 8.282 8.141 8.237 81,240 +0.02(+0.27%)
Dec 24, 2009 8.044 8.245 8.044 8.215 47,507 +0.18(+2.23%)
Dec 23, 2009 7.798 8.155 7.753 8.036 129,208 +0.26(+3.36%)
Dec 22, 2009 7.723 7.820 7.671 7.775 109,059 +0.04(+0.58%)
Dec 21, 2009 7.716 7.827 7.656 7.731 214,387 +0.04(+0.48%)
Dec 18, 2009 7.745 7.775 7.634 7.693 643,962 +0.04(+0.49%)
Dec 17, 2009 7.738 7.820 7.566 7.656 267,202 -0.07(-0.96%)
Dec 16, 2009 8.006 8.029 7.671 7.731 132,699 -0.18(-2.26%)
Dec 15, 2009 8.081 8.126 7.909 7.909 181,042 -0.11(-1.39%)
Dec 14, 2009 7.949 8.029 7.939 8.021 115,673 +0.10(+1.32%)
Dec 11, 2009 8.081 8.088 7.827 7.917 119,058 -0.15(-1.85%)
Dec 10, 2009 8.200 8.245 7.954 8.066 206,412 -0.07(-0.82%)
Dec 09, 2009 8.133 8.200 8.036 8.133 208,667 +0.03(+0.37%)
Dec 08, 2009 8.036 8.223 8.018 8.103 245,482 -0.02(-0.28%)
Dec 07, 2009 8.111 8.334 8.006 8.126 192,593 -0.03(-0.37%)
Dec 04, 2009 8.387 8.409 7.976 8.155 120,752 -0.04(-0.55%)
Dec 03, 2009 7.984 8.327 7.924 8.200 494,060 +0.28(+3.48%)
Dec 02, 2009 7.820 7.991 7.745 7.924 277,370 +0.09(+1.14%)
Dec 01, 2009 7.805 7.902 7.716 7.835 193,341 +0.10(+1.35%)
Nov 30, 2009 7.723 7.753 7.611 7.731 282,929 -0.02(-0.29%)
Nov 27, 2009 7.991 8.044 7.678 7.753 114,567 -0.44(-5.37%)
Nov 25, 2009 8.237 8.476 8.183 8.193 111,660 -0.02(-0.27%)
Nov 24, 2009 8.103 8.215 7.902 8.215 132,185 +0.10(+1.19%)
Nov 23, 2009 8.223 8.498 8.006 8.118 144,031 +0.04(+0.46%)
Nov 20, 2009 8.006 8.170 7.917 8.081 94,008 +0.02(+0.28%)
Nov 19, 2009 8.342 8.387 7.999 8.059 272,489 -0.35(-4.17%)
Nov 18, 2009 8.245 8.431 8.155 8.409 123,971 +0.16(+1.90%)
Nov 17, 2009 8.327 8.387 8.066 8.252 89,778 -0.07(-0.90%)
Nov 16, 2009 7.976 8.428 7.975 8.327 329,821 +0.41(+5.18%)
Nov 13, 2009 7.701 7.939 7.693 7.917 178,850 +0.06(+0.76%)
Nov 12, 2009 7.880 7.947 7.775 7.857 312,234 -0.02(-0.28%)
Nov 11, 2009 7.686 7.902 7.596 7.880 272,724 +0.31(+4.04%)
Nov 10, 2009 7.529 7.827 7.432 7.574 531,010 +0.00(+0.00%)
Nov 09, 2009 7.283 7.604 7.097 7.574 806,940 +0.41(+5.72%)
Nov 06, 2009 6.933 7.194 6.851 7.164 390,132 +0.14(+2.02%)
Nov 05, 2009 6.985 7.089 6.873 7.022 275,936 +0.09(+1.29%)
Nov 04, 2009 7.238 7.306 6.888 6.933 229,899 -0.29(-4.02%)
Nov 03, 2009 6.754 7.261 6.724 7.224 414,687 +0.40(+5.79%)
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.