Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.19	65.93		65.81	234,447	+2.17(+3.40%)
Jan 28, 2022	62.31	63.64	61.46	63.65	150,074	+1.20(+1.92%)
Jan 27, 2022	63.00	64.62	62.18	62.45	206,508	-0.38(-0.60%)
Jan 26, 2022	63.88	65.23	62.34	62.83	148,189	-0.16(-0.25%)
Jan 25, 2022	62.94	63.63	61.72	62.98	160,109	-0.91(-1.43%)
Jan 24, 2022	62.39	64.34	61.34	63.90	193,830	+0.65(+1.03%)
Jan 21, 2022	64.67	65.80	63.24	63.24	264,050	-1.82(-2.79%)
Jan 20, 2022	66.81	67.86	64.73	65.06	135,993	-1.53(-2.30%)
Jan 19, 2022	69.53	69.58	66.57	66.59	179,736	-2.36(-3.42%)
Jan 18, 2022	71.08	71.21	68.94	68.94	169,825	-2.62(-3.66%)
Jan 14, 2022				71.56	0	-0.70(-0.97%)
Jan 13, 2022	72.46	73.92	72.26	72.26	145,292	-0.10(-0.14%)
Jan 12, 2022	73.22	74.45	72.32	72.36	156,715	-0.65(-0.90%)
Jan 11, 2022	71.87	73.51	71.32	73.02	217,163	+1.32(+1.84%)
Jan 10, 2022	71.85	71.98	71.02	71.70	143,826	+0.03(+0.04%)
Jan 07, 2022	72.11	72.48	71.18	71.67	165,844	-0.78(-1.08%)
Jan 06, 2022	71.79	72.71	71.42	72.46	110,974	+0.47(+0.65%)
Jan 05, 2022	72.56	73.72	71.94	71.99	111,556	-0.64(-0.88%)
Jan 04, 2022	72.38	73.19	71.80	72.62	147,075	+0.41(+0.56%)
Jan 03, 2022	73.72	74.63	71.77	72.22	151,432	-1.24(-1.69%)
Dec 31, 2021	73.86	74.05	73.34	73.46	79,415	-0.38(-0.51%)
Dec 30, 2021	73.91	74.32	73.15	73.84	129,089	-0.04(-0.05%)
Dec 29, 2021	73.28	73.96	72.94	73.87	102,648	+0.60(+0.82%)
Dec 28, 2021	73.38	74.62	73.13	73.28	91,171	+0.08(+0.11%)
Dec 27, 2021	71.80	73.25	70.69	73.19	94,452	+1.25(+1.74%)
Dec 23, 2021	72.24	72.90	71.43	71.94	193,449	+0.24(+0.33%)
Dec 22, 2021	70.91	71.80	70.31	71.70	235,093	+0.64(+0.91%)
Dec 21, 2021	68.72	71.11	68.72	71.05	365,323	+3.11(+4.58%)
Dec 20, 2021	68.67	68.90	66.91	67.94	597,936	-1.38(-1.99%)
Dec 17, 2021	69.32	70.01	68.06	69.32	890,057	-0.73(-1.04%)
Dec 16, 2021	69.61	70.42	69.09	70.05	253,026	+0.80(+1.16%)
Dec 15, 2021	69.27	70.28	68.69	69.25	354,833	+0.35(+0.51%)
Dec 14, 2021	69.11	70.46	68.87	68.90	224,300	-0.16(-0.23%)
Dec 13, 2021	68.34	69.99	67.98	69.06	174,547	+0.95(+1.40%)
Dec 10, 2021	68.99	69.28	67.87	68.11	96,082	-0.59(-0.85%)
Dec 09, 2021	69.24	69.55	68.25	68.69	89,574	-1.21(-1.73%)
Dec 08, 2021	69.57	70.40	69.41	69.90	89,681	+0.58(+0.83%)
Dec 07, 2021	68.95	69.47	68.29	69.33	125,751	+1.08(+1.59%)
Dec 06, 2021	68.23	69.18	67.86	68.24	120,730	+0.97(+1.44%)
Dec 03, 2021	68.28	68.28	66.33	67.27	313,745	-0.84(-1.24%)
Dec 02, 2021	66.09	68.64	65.59	68.12	110,189	+2.23(+3.38%)
Dec 01, 2021	65.99	68.20	65.42	65.89	184,927	+0.60(+0.91%)
Nov 30, 2021	66.38	66.73	64.71	65.29	188,141	-1.49(-2.24%)
Nov 29, 2021	70.40	70.62	66.54	66.79	247,440	-3.14(-4.48%)
Nov 26, 2021	69.54	69.93	68.16	69.92	119,558	-1.29(-1.82%)
Nov 24, 2021	71.70	72.09	71.21	71.21	65,414	-0.97(-1.35%)
Nov 23, 2021	71.25	72.46	71.12	72.19	150,085	+0.41(+0.57%)
Nov 22, 2021	71.73	72.76	71.37	71.77	149,151	+0.33(+0.46%)
Nov 19, 2021	70.90	72.32	70.77	71.44	192,617	+0.17(+0.24%)
Nov 18, 2021	70.12	71.43	71.00	71.27	165,195	+0.97(+1.38%)
Nov 17, 2021	70.81	70.81	68.57	70.30	181,526	-0.67(-0.94%)
Nov 16, 2021	73.24	73.26	70.89	70.97	225,489	-2.20(-3.01%)
Nov 15, 2021	71.73	73.47	71.29	73.17	287,265	+2.06(+2.90%)
Nov 12, 2021	70.57	71.67	70.16	71.10	172,853	+0.77(+1.09%)
Nov 11, 2021	69.98	70.73	69.23	70.33	116,294	+0.70(+1.00%)
Nov 10, 2021	69.34			69.64	124,260	+0.13(+0.18%)
Nov 09, 2021	68.63	69.70	68.30	69.51	166,848	+0.87(+1.27%)
Nov 08, 2021	67.89	68.77	67.78	68.64	129,873	+1.03(+1.52%)
Nov 05, 2021	66.60	68.13	66.60	67.61	126,244	+1.70(+2.57%)
Nov 04, 2021	66.31	66.91	65.14	65.92	130,163	-0.26(-0.39%)
Nov 03, 2021	65.48	67.09	65.45	66.17	103,792	+0.66(+1.01%)
Nov 02, 2021	65.88	66.58	65.26	65.51	118,144	+0.01(+0.01%)

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.

Middle Point, OH (45863)

Today

Tonight

Stewart Information Services Corp (NY: STC )

Historical Prices

Sections

Services