Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewart Information Services Corp (NY: STC )

64.65 +0.26 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 7.593 7.660 7.526 7.548 111,899 -0.04(-0.59%)
May 23, 2011 7.563 7.698 7.518 7.593 66,371 -0.05(-0.69%)
May 20, 2011 7.660 7.743 7.541 7.646 412,328 -0.04(-0.58%)
May 19, 2011 7.945 7.945 7.638 7.690 94,204 -0.20(-2.56%)
May 18, 2011 7.698 7.893 7.608 7.893 106,574 +0.23(+3.03%)
May 17, 2011 7.638 7.705 7.608 7.660 84,608 -0.02(-0.29%)
May 16, 2011 7.638 7.915 7.608 7.683 116,431 +0.00(+0.00%)
May 13, 2011 7.848 7.870 7.631 7.683 102,329 -0.18(-2.29%)
May 12, 2011 7.646 7.863 7.646 7.863 37,903 +0.20(+2.64%)
May 11, 2011 7.758 7.885 7.634 7.660 100,151 -0.14(-1.82%)
May 10, 2011 7.720 7.818 7.675 7.803 60,998 +0.11(+1.46%)
May 09, 2011 7.660 7.750 7.601 7.690 126,251 -0.01(-0.10%)
May 06, 2011 7.638 7.758 7.631 7.698 145,453 +0.13(+1.68%)
May 05, 2011 7.406 7.713 7.361 7.571 338,080 +0.13(+1.71%)
May 04, 2011 7.608 7.608 7.428 7.443 124,944 -0.13(-1.78%)
May 03, 2011 7.496 7.616 7.488 7.578 146,747 +0.08(+1.10%)
May 02, 2011 7.578 7.578 7.496 7.496 190,040 -0.10(-1.28%)
Apr 29, 2011 7.593 7.668 7.473 7.593 238,354 +0.01(+0.10%)
Apr 28, 2011 7.668 7.915 7.436 7.586 537,304 -0.40(-5.06%)
Apr 27, 2011 8.155 8.170 7.968 7.990 64,853 -0.17(-2.11%)
Apr 26, 2011 8.042 8.334 8.042 8.162 141,593 +0.16(+2.06%)
Apr 25, 2011 8.050 8.200 7.893 7.997 64,390 -0.05(-0.65%)
Apr 21, 2011 7.997 8.057 7.863 8.050 69,674 +0.07(+0.94%)
Apr 20, 2011 8.027 8.027 7.870 7.975 53,908 +0.04(+0.47%)
Apr 19, 2011 7.840 8.042 7.810 7.938 80,417 +0.19(+2.42%)
Apr 18, 2011 7.923 7.990 7.698 7.750 85,417 -0.29(-3.63%)
Apr 15, 2011 7.705 8.065 7.653 8.042 87,892 +0.33(+4.27%)
Apr 14, 2011 7.675 7.750 7.631 7.713 101,639 +0.04(+0.49%)
Apr 13, 2011 7.945 7.945 7.631 7.675 58,410 -0.20(-2.57%)
Apr 12, 2011 7.713 7.982 7.713 7.878 108,461 +0.13(+1.74%)
Apr 11, 2011 7.660 7.803 7.638 7.743 65,848 +0.10(+1.37%)
Apr 08, 2011 7.758 7.780 7.601 7.638 94,743 -0.06(-0.78%)
Apr 07, 2011 7.938 7.938 7.690 7.698 68,445 -0.22(-2.74%)
Apr 06, 2011 7.705 7.982 7.660 7.915 45,584 +0.22(+2.92%)
Apr 05, 2011 7.690 7.735 7.623 7.690 105,045 -0.04(-0.48%)
Apr 04, 2011 7.683 7.750 7.646 7.728 92,189 +0.03(+0.39%)
Apr 01, 2011 7.878 7.930 7.668 7.698 135,773 -0.15(-1.91%)
Mar 31, 2011 7.825 7.878 7.765 7.848 93,814 +0.01(+0.19%)
Mar 30, 2011 7.810 7.900 7.743 7.833 92,207 +0.04(+0.48%)
Mar 29, 2011 7.646 7.840 7.623 7.795 183,481 +0.13(+1.76%)
Mar 28, 2011 7.855 7.855 7.616 7.660 60,342 -0.20(-2.57%)
Mar 25, 2011 7.915 8.027 7.825 7.863 52,888 -0.01(-0.19%)
Mar 24, 2011 8.087 8.132 7.840 7.878 59,314 -0.16(-2.05%)
Mar 23, 2011 7.982 8.087 7.833 8.042 57,353 +0.03(+0.37%)
Mar 22, 2011 8.042 8.215 7.945 8.012 34,526 -0.01(-0.19%)
Mar 21, 2011 8.005 8.065 7.968 8.027 51,395 +0.11(+1.42%)
Mar 18, 2011 7.975 8.191 7.908 7.915 267,370 +0.00(+0.00%)
Mar 17, 2011 7.728 7.945 7.668 7.915 63,045 +0.26(+3.42%)
Mar 16, 2011 7.758 7.758 7.488 7.653 147,446 -0.13(-1.64%)
Mar 15, 2011 7.750 8.065 7.705 7.780 110,626 -0.28(-3.53%)
Mar 14, 2011 8.050 8.192 8.020 8.065 66,425 -0.04(-0.46%)
Mar 11, 2011 8.290 8.290 8.006 8.102 51,388 -0.22(-2.70%)
Mar 10, 2011 8.582 8.582 8.290 8.327 71,327 -0.33(-3.81%)
Mar 09, 2011 8.462 8.686 8.462 8.656 71,043 +0.16(+1.85%)
Mar 08, 2011 8.327 8.611 8.304 8.499 147,569 +0.18(+2.16%)
Mar 07, 2011 8.469 8.469 8.102 8.319 83,528 -0.15(-1.77%)
Mar 04, 2011 8.454 8.492 8.290 8.469 90,927 +0.02(+0.27%)
Mar 03, 2011 8.319 8.492 8.267 8.447 102,728 +0.19(+2.36%)
Mar 02, 2011 8.297 8.297 8.162 8.252 143,719 -0.03(-0.36%)
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.