Stewart Information Services Corp (NY: STC )

68.80 -0.45 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.44 40.58 39.85 39.86 545,425 -0.58(-1.44%)
Feb 27, 2023 40.40 40.90 40.22 40.44 112,624 +0.46(+1.15%)
Feb 24, 2023 39.80 40.40 39.46 39.98 176,139 -0.58(-1.43%)
Feb 23, 2023 41.07 41.11 39.52 40.56 471,786 -0.46(-1.12%)
Feb 22, 2023 41.06 41.92 40.81 41.02 431,712 -0.21(-0.50%)
Feb 21, 2023 42.19 42.31 41.01 41.23 423,216 -1.62(-3.79%)
Feb 17, 2023 42.42 43.07 41.82 42.85 253,079 +0.43(+1.02%)
Feb 16, 2023 43.05 43.63 42.34 42.42 172,824 -1.22(-2.79%)
Feb 15, 2023 43.33 43.71 42.97 43.64 172,562 +0.01(+0.02%)
Feb 14, 2023 43.40 44.00 43.02 43.63 242,760 -0.09(-0.21%)
Feb 13, 2023 43.71 45.17 43.53 43.73 355,038 +0.16(+0.37%)
Feb 10, 2023 41.74 43.58 41.39 43.57 416,706 +1.74(+4.15%)
Feb 09, 2023 46.68 47.07 39.61 41.83 1,208,290 -5.25(-11.16%)
Feb 08, 2023 47.06 47.90 46.96 47.08 150,765 -0.51(-1.06%)
Feb 07, 2023 47.21 47.96 46.96 47.59 193,107 -0.08(-0.16%)
Feb 06, 2023 48.18 48.39 47.59 47.67 260,125 -0.66(-1.36%)
Feb 03, 2023 47.37 48.52 47.16 48.32 262,985 +0.51(+1.06%)
Feb 02, 2023 46.89 48.43 46.43 47.82 272,578 +1.28(+2.74%)
Feb 01, 2023 44.83 46.76 44.08 46.54 428,018 +1.73(+3.85%)
Jan 31, 2023 43.96 45.35 43.96 44.81 212,808 +1.06(+2.42%)
Jan 30, 2023 44.65 45.00 43.66 43.75 215,903 -1.05(-2.35%)
Jan 27, 2023 44.90 45.37 44.20 44.80 205,649 -0.03(-0.06%)
Jan 26, 2023 45.31 45.64 44.71 44.83 188,671 -0.20(-0.44%)
Jan 25, 2023 43.95 45.25 43.66 45.03 499,753 +0.89(+2.02%)
Jan 24, 2023 44.16 45.10 43.98 44.14 192,679 -0.25(-0.57%)
Jan 23, 2023 43.47 44.70 43.31 44.39 369,474 +0.91(+2.09%)
Jan 20, 2023 43.27 43.89 42.96 43.48 352,758 +0.44(+1.02%)
Jan 19, 2023 42.97 43.50 42.28 43.04 304,832 -0.11(-0.26%)
Jan 18, 2023 43.15 44.52 43.14 43.15 339,220 +0.05(+0.11%)
Jan 17, 2023 43.62 43.62 42.83 43.11 135,651 -0.51(-1.16%)
Jan 13, 2023 43.84 44.10 43.37 43.61 332,542 -0.51(-1.15%)
Jan 12, 2023 43.66 44.63 43.37 44.12 169,681 +0.80(+1.84%)
Jan 11, 2023 42.87 43.45 42.82 43.32 209,146 +0.73(+1.72%)
Jan 10, 2023 42.18 42.67 41.81 42.59 163,229 +0.43(+1.02%)
Jan 09, 2023 42.98 43.38 41.93 42.16 192,019 -0.82(-1.90%)
Jan 06, 2023 41.88 42.99 41.46 42.98 138,680 +1.67(+4.04%)
Jan 05, 2023 41.93 41.93 41.06 41.31 153,483 -0.93(-2.20%)
Jan 04, 2023 41.32 42.32 40.66 42.23 240,841 +1.30(+3.19%)
Jan 03, 2023 40.42 41.70 40.37 40.93 206,444 +0.84(+2.11%)
Dec 30, 2022 40.29 40.43 39.75 40.09 161,938 -0.45(-1.11%)
Dec 29, 2022 39.64 40.67 39.08 40.54 210,771 +1.53(+3.92%)
Dec 28, 2022 40.40 40.58 38.97 39.01 189,457 -1.27(-3.14%)
Dec 27, 2022 39.65 40.50 39.16 40.27 134,801 +0.58(+1.47%)
Dec 23, 2022 39.71 40.00 39.43 39.69 81,444 +0.04(+0.09%)
Dec 22, 2022 40.10 40.10 38.78 39.65 162,346 -0.92(-2.27%)
Dec 21, 2022 39.87 40.67 39.81 40.57 198,191 +0.97(+2.44%)
Dec 20, 2022 39.27 39.75 38.97 39.61 286,988 +0.57(+1.47%)
Dec 19, 2022 39.94 40.15 38.36 39.04 291,764 -0.77(-1.93%)
Dec 16, 2022 39.20 40.10 39.20 39.80 1,095,051 +0.11(+0.28%)
Dec 15, 2022 40.70 40.87 39.31 39.69 405,976 -1.77(-4.28%)
Dec 14, 2022 41.11 42.19 41.10 41.46 290,640 +0.66(+1.61%)
Dec 13, 2022 41.55 42.41 39.97 40.81 649,862 +0.08(+0.21%)
Dec 12, 2022 39.81 40.74 39.52 40.72 238,991 +0.91(+2.29%)
Dec 09, 2022 39.81 40.47 39.81 39.81 155,214 -0.19(-0.46%)
Dec 08, 2022 39.98 40.66 39.69 40.00 143,177 +0.05(+0.12%)
Dec 07, 2022 39.75 40.53 39.59 39.95 202,078 +0.04(+0.09%)
Dec 06, 2022 39.52 39.97 39.22 39.92 169,057 +0.31(+0.77%)
Dec 05, 2022 39.39 40.09 39.07 39.61 228,145 +0.22(+0.57%)
Dec 02, 2022 40.48 40.63 39.34 39.39 194,705 -1.76(-4.29%)
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.