Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.81 32.16 31.20 31.54 370,349 -0.65(-2.03%)
Feb 27, 2020 32.98 33.38 32.09 32.20 229,148 -1.33(-3.95%)
Feb 26, 2020 34.70 34.70 33.41 33.52 134,160 -0.84(-2.44%)
Feb 25, 2020 34.83 35.06 34.16 34.36 335,829 -0.50(-1.43%)
Feb 24, 2020 34.66 35.08 34.53 34.86 96,808 -0.28(-0.79%)
Feb 21, 2020 34.94 35.14 34.74 35.14 170,895 +0.17(+0.50%)
Feb 20, 2020 34.74 35.10 34.74 34.96 81,925 -0.03(-0.07%)
Feb 19, 2020 35.01 35.11 34.85 34.99 95,156 +0.08(+0.22%)
Feb 18, 2020 35.35 35.40 34.88 34.91 159,655 -0.43(-1.21%)
Feb 14, 2020 35.24 35.39 35.08 35.34 94,279 +0.05(+0.15%)
Feb 13, 2020 35.44 35.70 34.85 35.28 123,177 -0.24(-0.69%)
Feb 12, 2020 35.20 35.84 35.20 35.53 246,488 +0.86(+2.49%)
Feb 11, 2020 34.42 34.78 34.32 34.67 160,794 +0.31(+0.89%)
Feb 10, 2020 34.79 34.95 34.26 34.36 148,977 -0.31(-0.88%)
Feb 07, 2020 35.56 35.81 34.51 34.67 307,267 -0.91(-2.55%)
Feb 06, 2020 36.71 37.09 35.02 35.57 526,896 -2.07(-5.49%)
Feb 05, 2020 37.05 37.87 36.85 37.64 198,382 +0.84(+2.27%)
Feb 04, 2020 37.23 37.45 36.72 36.80 139,824 -0.17(-0.45%)
Feb 03, 2020 36.45 37.09 36.43 36.97 175,752 +0.57(+1.56%)
Jan 31, 2020 36.83 37.13 36.33 36.40 119,626 -0.52(-1.42%)
Jan 30, 2020 36.34 37.20 36.34 36.92 136,907 +0.39(+1.07%)
Jan 29, 2020 36.83 37.08 36.46 36.53 167,251 -0.19(-0.52%)
Jan 28, 2020 36.70 36.99 36.44 36.72 82,049 +0.24(+0.67%)
Jan 27, 2020 36.00 36.74 36.00 36.48 122,933 +0.23(+0.63%)
Jan 24, 2020 35.92 36.45 35.91 36.25 111,024 +0.34(+0.95%)
Jan 23, 2020 35.30 36.00 35.10 35.91 153,869 +0.41(+1.15%)
Jan 22, 2020 35.48 35.66 35.18 35.50 71,419 +0.00(+0.00%)
Jan 21, 2020 35.36 35.63 35.29 35.50 156,885 -0.04(-0.12%)
Jan 17, 2020 35.81 35.83 35.44 35.55 85,103 -0.10(-0.27%)
Jan 16, 2020 35.39 35.75 35.12 35.64 101,417 +0.24(+0.69%)
Jan 15, 2020 35.73 35.88 35.23 35.40 134,931 -0.34(-0.95%)
Jan 14, 2020 35.46 35.91 35.42 35.74 197,468 +0.11(+0.32%)
Jan 13, 2020 35.42 35.64 35.22 35.62 119,771 +0.13(+0.37%)
Jan 10, 2020 35.36 35.62 35.28 35.49 94,164 -0.01(-0.02%)
Jan 09, 2020 35.55 35.70 35.39 35.50 121,280 -0.03(-0.07%)
Jan 08, 2020 35.30 35.75 35.30 35.53 168,805 +0.07(+0.20%)
Jan 07, 2020 35.79 35.96 35.11 35.46 133,040 -0.57(-1.57%)
Jan 06, 2020 35.41 36.06 35.32 36.03 127,388 +0.29(+0.81%)
Jan 03, 2020 35.11 35.84 35.11 35.74 155,067 +0.20(+0.56%)
Jan 02, 2020 35.62 35.86 35.08 35.54 158,812 -0.03(-0.07%)
Dec 31, 2019 35.62 36.15 35.53 35.56 164,472 -0.16(-0.44%)
Dec 30, 2019 36.00 36.13 35.57 35.72 229,426 -0.34(-0.94%)
Dec 27, 2019 35.75 36.10 35.55 36.06 147,841 +0.26(+0.73%)
Dec 26, 2019 35.66 36.01 35.61 35.80 89,645 +0.10(+0.27%)
Dec 24, 2019 35.90 36.12 35.66 35.70 42,437 -0.24(-0.68%)
Dec 23, 2019 36.16 36.16 35.71 35.95 123,459 -0.26(-0.72%)
Dec 20, 2019 36.86 37.26 36.00 36.21 484,012 -0.58(-1.56%)
Dec 19, 2019 36.79 37.11 36.37 36.78 217,382 -0.01(-0.02%)
Dec 18, 2019 37.72 37.72 36.79 36.79 311,829 -0.77(-2.04%)
Dec 17, 2019 36.87 37.61 36.87 37.56 305,843 +0.69(+1.87%)
Dec 16, 2019 36.58 37.08 36.49 36.87 240,250 +0.44(+1.22%)
Dec 13, 2019 36.39 36.53 36.10 36.43 247,740 +0.11(+0.31%)
Dec 12, 2019 36.46 36.94 36.30 36.31 101,860 -0.19(-0.53%)
Dec 11, 2019 36.67 36.67 36.10 36.51 106,389 -0.19(-0.52%)
Dec 10, 2019 36.50 36.93 36.40 36.70 127,658 +0.02(+0.05%)
Dec 09, 2019 35.99 36.91 35.35 36.68 204,984 -0.68(-1.81%)
Dec 06, 2019 37.35 37.73 37.18 37.35 232,188 +0.28(+0.75%)
Dec 05, 2019 36.72 37.31 36.51 37.08 306,711 +0.36(+0.99%)
Dec 04, 2019 36.49 36.88 36.37 36.71 136,079 +0.29(+0.78%)
Dec 03, 2019 36.53 36.75 36.22 36.43 100,767 -0.33(-0.89%)
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.