Stewart Information Services Corp (NY: STC )

61.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 60.61 61.97 60.42 61.35 84,026 +1.06(+1.76%)
Sep 21, 2021 60.17 60.99 59.80 60.29 132,791 +0.77(+1.29%)
Sep 20, 2021 59.31 60.17 58.87 59.52 193,767 -0.93(-1.54%)
Sep 17, 2021 60.49 61.36 59.47 60.45 346,925 +0.10(+0.17%)
Sep 16, 2021 60.78 60.78 59.77 60.35 151,346 -0.64(-1.05%)
Sep 15, 2021 60.02 60.99 59.53 60.99 105,781 +0.93(+1.55%)
Sep 14, 2021 60.95 61.36 59.68 60.06 116,800 -0.96(-1.57%)
Sep 13, 2021 61.94 61.94 60.45 61.02 119,433 -0.65(-1.05%)
Sep 10, 2021 62.16 62.28 61.33 61.67 100,110 -0.17(-0.27%)
Sep 09, 2021 62.34 62.59 61.80 61.84 93,951 -0.42(-0.67%)
Sep 08, 2021 61.01 62.38 61.01 62.26 114,523 +1.03(+1.68%)
Sep 07, 2021 62.07 62.15 61.17 61.23 81,971 -0.95(-1.53%)
Sep 03, 2021 62.78 62.78 61.68 62.18 72,736 -0.63(-1.00%)
Sep 02, 2021 63.95 63.95 62.69 62.81 93,550 -0.58(-0.91%)
Sep 01, 2021 63.36 63.80 62.63 63.39 84,742 +0.44(+0.70%)
Aug 31, 2021 63.54 63.67 62.80 62.95 94,316 -0.50(-0.79%)
Aug 30, 2021 64.50 64.50 63.35 63.45 115,080 -0.54(-0.84%)
Aug 27, 2021 62.41 64.33 62.41 63.99 170,396 +1.81(+2.91%)
Aug 26, 2021 61.50 62.25 60.87 62.18 108,683 +1.05(+1.72%)
Aug 25, 2021 61.52 61.69 61.12 61.13 110,679 -0.36(-0.59%)
Aug 24, 2021 60.57 61.76 60.32 61.49 155,820 +1.30(+2.16%)
Aug 23, 2021 59.65 60.38 59.14 60.19 118,767 +0.79(+1.33%)
Aug 20, 2021 58.39 59.97 58.30 59.40 314,338 +0.91(+1.56%)
Aug 19, 2021 58.53 59.61 58.20 58.49 121,640 -0.48(-0.81%)
Aug 18, 2021 59.28 59.94 58.95 58.97 94,372 -0.35(-0.59%)
Aug 17, 2021 58.64 59.45 58.56 59.32 145,126 +0.21(+0.36%)
Aug 16, 2021 58.69 59.62 58.38 59.11 136,950 +0.24(+0.41%)
Aug 13, 2021 59.58 59.80 58.83 58.87 79,806 -0.86(-1.44%)
Aug 12, 2021 60.08 60.32 59.17 59.73 132,992 +0.01(+0.02%)
Aug 11, 2021 59.48 59.73 58.56 59.72 185,143 +0.44(+0.74%)
Aug 10, 2021 58.94 59.46 58.90 59.28 70,820 +0.33(+0.56%)
Aug 09, 2021 58.30 59.01 57.91 58.95 103,931 +0.32(+0.55%)
Aug 06, 2021 59.18 59.49 58.30 58.63 87,986 -0.12(-0.20%)
Aug 05, 2021 57.70 58.75 57.49 58.75 195,951 +1.52(+2.66%)
Aug 04, 2021 56.64 57.40 56.11 57.23 116,479 -0.03(-0.05%)
Aug 03, 2021 58.52 58.78 56.90 57.26 133,042 -1.40(-2.39%)
Aug 02, 2021 59.43 60.17 58.55 58.66 163,326 -0.35(-0.59%)
Jul 30, 2021 59.53 60.48 58.73 59.01 212,430 -0.60(-1.01%)
Jul 29, 2021 59.72 60.10 59.31 59.61 279,473 +0.38(+0.64%)
Jul 28, 2021 59.45 59.78 58.24 59.23 166,869 +0.15(+0.25%)
Jul 27, 2021 58.69 59.34 58.03 59.08 123,630 +0.49(+0.84%)
Jul 26, 2021 58.86 59.84 58.23 58.59 221,073 +0.29(+0.50%)
Jul 23, 2021 57.68 58.90 57.68 58.30 165,176 +1.21(+2.12%)
Jul 22, 2021 58.31 61.08 56.66 57.09 543,603 +0.87(+1.55%)
Jul 21, 2021 55.56 57.26 55.56 56.22 98,619 +0.57(+1.02%)
Jul 20, 2021 54.85 56.50 54.85 55.65 122,347 +0.96(+1.76%)
Jul 19, 2021 55.51 55.89 54.13 54.69 131,285 -1.81(-3.20%)
Jul 16, 2021 56.63 56.92 56.00 56.50 76,387 +0.30(+0.53%)
Jul 15, 2021 55.25 56.38 55.05 56.20 80,686 +0.64(+1.15%)
Jul 14, 2021 55.87 56.12 54.69 55.56 115,672 +0.02(+0.04%)
Jul 13, 2021 56.55 57.22 55.50 55.54 104,042 -1.40(-2.46%)
Jul 12, 2021 56.08 56.99 55.90 56.94 135,913 +0.86(+1.53%)
Jul 09, 2021 55.26 56.33 54.96 56.08 126,053 +1.60(+2.94%)
Jul 08, 2021 54.54 55.51 53.87 54.48 142,827 -1.18(-2.12%)
Jul 07, 2021 55.44 56.14 55.02 55.66 122,322 +0.18(+0.32%)
Jul 06, 2021 56.35 56.35 54.89 55.48 119,910 -0.82(-1.46%)
Jul 02, 2021 57.46 58.46 56.24 56.30 76,662 -1.18(-2.05%)
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.