Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	61.25	62.87	60.79	62.53	236,188	+0.44(+0.71%)
Feb 25, 2022	60.61	62.59	61.18	62.08	175,259	+1.49(+2.46%)
Feb 24, 2022	57.35	60.60	56.79	60.59	259,765	+1.30(+2.19%)
Feb 23, 2022	60.80	61.53	59.14	59.29	145,412	-1.33(-2.19%)
Feb 22, 2022	59.88	61.44	59.48	60.62	161,007	+0.17(+0.29%)
Feb 18, 2022				60.44	0	+0.17(+0.29%)
Feb 17, 2022	61.77	62.33	60.22	60.27	143,580	-2.08(-3.34%)
Feb 16, 2022	63.02	63.67	62.17	62.35	90,958	-0.66(-1.05%)
Feb 15, 2022	62.78	64.04	62.13	63.01	248,155	+1.23(+1.98%)
Feb 14, 2022	64.41	64.46	61.50	61.79	293,961	-2.39(-3.72%)
Feb 11, 2022	65.23	65.26	62.99	64.17	254,392	-0.73(-1.12%)
Feb 10, 2022	67.24	67.24	63.36	64.90	536,091	-3.60(-5.26%)
Feb 09, 2022	67.89	68.89	67.89	68.50	125,326	+0.76(+1.11%)
Feb 08, 2022	66.93	67.98	66.52	67.75	99,006	+0.96(+1.43%)
Feb 07, 2022	67.70	68.26	66.74	66.79	173,541	-1.01(-1.49%)
Feb 04, 2022	67.97	68.90	67.08	67.80	183,022	-0.47(-0.69%)
Feb 03, 2022	67.15			68.27	160,691	+0.56(+0.83%)
Feb 02, 2022	66.90	67.78	66.40	67.71	190,766	+2.13(+3.24%)
Feb 01, 2022	65.54	66.09	64.95	65.58	170,844	-0.21(-0.32%)
Jan 31, 2022	63.17	65.92		65.80	234,508	+2.16(+3.40%)
Jan 28, 2022	62.30	63.62	61.45	63.63	150,113	+1.20(+1.92%)
Jan 27, 2022	62.99	64.61	62.17	62.43	206,562	-0.38(-0.60%)
Jan 26, 2022	63.86	65.21	62.32	62.81	148,228	-0.16(-0.25%)
Jan 25, 2022	62.92	63.61	61.71	62.97	160,151	-0.91(-1.43%)
Jan 24, 2022	62.38	64.32	61.33	63.88	193,881	+0.65(+1.03%)
Jan 21, 2022	64.65	65.79	63.23	63.23	264,119	-1.81(-2.79%)
Jan 20, 2022	66.79	67.84	64.72	65.04	136,028	-1.53(-2.30%)
Jan 19, 2022	69.51	69.56	66.56	66.57	179,783	-2.36(-3.42%)
Jan 18, 2022	71.06	71.19	68.92	68.93	169,870	-2.62(-3.66%)
Jan 14, 2022				71.54	0	-0.70(-0.97%)
Jan 13, 2022	72.45	73.90	72.24	72.24	145,330	-0.10(-0.14%)
Jan 12, 2022	73.20	74.43	72.30	72.34	156,756	-0.65(-0.90%)
Jan 11, 2022	71.85	73.49	71.30	73.00	217,220	+1.32(+1.84%)
Jan 10, 2022	71.83	71.96	71.00	71.68	143,863	+0.03(+0.04%)
Jan 07, 2022	72.09	72.46	71.16	71.65	165,888	-0.78(-1.08%)
Jan 06, 2022	71.77	72.69	71.40	72.44	111,003	+0.47(+0.65%)
Jan 05, 2022	72.54	73.70	71.92	71.97	111,585	-0.64(-0.88%)
Jan 04, 2022	72.36	73.17	71.78	72.60	147,114	+0.41(+0.56%)
Jan 03, 2022	73.70	74.61	71.75	72.20	151,471	-1.24(-1.69%)
Dec 31, 2021	73.84	74.03	73.32	73.44	79,436	-0.38(-0.51%)
Dec 30, 2021	73.89	74.30	73.14	73.82	129,122	-0.04(-0.05%)
Dec 29, 2021	73.26	73.94	72.92	73.86	102,675	+0.60(+0.82%)
Dec 28, 2021	73.36	74.60	73.11	73.26	91,194	+0.08(+0.11%)
Dec 27, 2021	71.78	73.23	70.67	73.17	94,476	+1.25(+1.74%)
Dec 23, 2021	72.22	72.88	71.41	71.92	193,500	+0.24(+0.33%)
Dec 22, 2021	70.89	71.78	70.29	71.68	235,155	+0.64(+0.91%)
Dec 21, 2021	68.71	71.09	68.71	71.04	365,419	+3.11(+4.58%)
Dec 20, 2021	68.65	68.88	66.89	67.92	598,092	-1.38(-1.99%)
Dec 17, 2021	69.30	70.00	68.04	69.30	890,289	-0.73(-1.04%)
Dec 16, 2021	69.59	70.40	69.07	70.03	253,092	+0.80(+1.16%)
Dec 15, 2021	69.25	70.26	68.67	69.23	354,926	+0.35(+0.51%)
Dec 14, 2021	69.09	70.44	68.85	68.88	224,358	-0.16(-0.23%)
Dec 13, 2021	68.32	69.97	67.96	69.04	174,593	+0.95(+1.40%)
Dec 10, 2021	68.97	69.26	67.85	68.09	96,107	-0.59(-0.85%)
Dec 09, 2021	69.23	69.53	68.24	68.68	89,597	-1.21(-1.73%)
Dec 08, 2021	69.56	70.38	69.39	69.89	89,704	+0.58(+0.83%)
Dec 07, 2021	68.93	69.45	68.28	69.31	125,784	+1.08(+1.59%)
Dec 06, 2021	68.21	69.16	67.84	68.23	120,762	+0.97(+1.44%)
Dec 03, 2021	68.26	68.26	66.31	67.25	313,827	-0.84(-1.24%)
Dec 02, 2021	66.07	68.62	65.57	68.10	110,217	+2.23(+3.38%)

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