Skip to main content

Stewart Information Services Corp (NY: STC )

62.22 +0.57 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 62.41 64.80 64.80 64.56 706,559 +2.25(+3.62%)
Mar 27, 2024 61.45 62.48 61.16 62.31 141,296 +1.34(+2.20%)
Mar 26, 2024 61.09 61.64 60.75 60.97 115,937 -0.06(-0.10%)
Mar 25, 2024 62.29 62.71 61.01 61.03 206,364 -0.88(-1.43%)
Mar 22, 2024 62.74 62.95 61.36 61.91 260,249 -0.63(-1.00%)
Mar 21, 2024 61.40 63.11 61.32 62.53 246,435 +1.74(+2.86%)
Mar 20, 2024 58.96 61.19 58.89 60.80 206,221 +1.49(+2.51%)
Mar 19, 2024 58.66 59.58 58.66 59.31 141,941 +0.44(+0.74%)
Mar 18, 2024 60.14 60.18 58.67 58.87 262,122 -1.28(-2.13%)
Mar 15, 2024 59.44 60.46 59.02 60.15 1,253,320 +0.77(+1.30%)
Mar 14, 2024 60.24 60.49 58.94 59.38 302,458 -1.04(-1.72%)
Mar 13, 2024 59.70 60.60 59.46 60.41 173,580 +0.60(+1.00%)
Mar 12, 2024 60.27 60.27 59.32 59.81 133,490 -0.49(-0.82%)
Mar 11, 2024 59.99 60.71 59.72 60.31 201,493 -0.02(-0.03%)
Mar 08, 2024 60.82 61.52 59.46 60.33 323,102 -0.72(-1.18%)
Mar 07, 2024 62.31 62.85 60.92 61.05 235,334 -0.77(-1.24%)
Mar 06, 2024 61.48 62.05 60.50 61.81 240,193 +0.89(+1.45%)
Mar 05, 2024 61.08 61.68 60.78 60.93 186,574 -0.41(-0.67%)
Mar 04, 2024 61.97 62.64 60.97 61.34 292,800 -0.92(-1.47%)
Mar 01, 2024 62.04 62.31 61.29 62.26 174,563 +0.25(+0.40%)
Feb 29, 2024 61.69 62.26 61.35 62.01 158,247 +1.35(+2.22%)
Feb 28, 2024 60.17 61.04 60.17 60.66 140,459 +0.02(+0.03%)
Feb 27, 2024 60.45 60.89 59.95 60.64 170,479 +0.24(+0.39%)
Feb 26, 2024 60.14 60.67 60.00 60.41 124,241 -0.01(-0.02%)
Feb 23, 2024 59.53 60.59 59.34 60.41 148,594 +0.82(+1.37%)
Feb 22, 2024 60.89 61.42 59.31 59.60 219,123 -1.50(-2.45%)
Feb 21, 2024 60.47 61.17 60.33 61.09 163,812 +0.50(+0.83%)
Feb 20, 2024 60.92 61.69 60.44 60.59 144,253 -0.60(-0.98%)
Feb 16, 2024 61.55 62.13 61.11 61.19 166,575 -1.04(-1.68%)
Feb 15, 2024 60.53 62.52 60.53 62.24 248,420 +2.07(+3.44%)
Feb 14, 2024 60.39 60.81 59.95 60.17 248,330 +0.23(+0.38%)
Feb 13, 2024 59.72 60.50 59.06 59.94 378,479 -1.72(-2.79%)
Feb 12, 2024 59.45 61.91 59.45 61.67 242,395 +2.23(+3.74%)
Feb 09, 2024 58.98 59.99 58.09 59.44 229,433 +0.60(+1.02%)
Feb 08, 2024 59.00 59.66 55.30 58.84 407,572 +0.15(+0.25%)
Feb 07, 2024 59.77 59.77 58.23 58.69 289,052 -0.90(-1.50%)
Feb 06, 2024 60.43 60.96 58.69 59.59 205,928 -0.84(-1.39%)
Feb 05, 2024 60.65 61.15 60.14 60.42 179,444 -0.94(-1.52%)
Feb 02, 2024 60.98 61.93 60.73 61.36 106,358 -0.02(-0.03%)
Feb 01, 2024 60.93 61.69 59.70 61.38 130,795 +0.67(+1.10%)
Jan 31, 2024 62.50 62.89 60.45 60.71 235,325 -1.73(-2.78%)
Jan 30, 2024 62.33 62.78 62.00 62.44 99,451 -0.08(-0.13%)
Jan 29, 2024 61.15 62.53 60.92 62.52 124,481 +1.27(+2.07%)
Jan 26, 2024 61.10 61.54 60.87 61.25 107,677 +0.66(+1.09%)
Jan 25, 2024 60.86 61.05 59.53 60.59 214,189 +0.37(+0.62%)
Jan 24, 2024 59.99 60.46 59.47 60.22 254,483 +0.80(+1.34%)
Jan 23, 2024 59.95 60.06 58.79 59.42 205,422 -0.06(-0.10%)
Jan 22, 2024 58.43 59.56 58.04 59.48 227,681 +1.53(+2.63%)
Jan 19, 2024 56.74 57.95 56.45 57.95 193,316 +1.35(+2.38%)
Jan 18, 2024 56.58 57.20 55.78 56.60 367,382 +0.20(+0.35%)
Jan 17, 2024 56.14 56.81 56.02 56.41 202,937 -0.55(-0.97%)
Jan 16, 2024 56.82 57.19 56.43 56.96 148,038 -0.41(-0.72%)
Jan 12, 2024 57.51 57.62 56.71 57.37 212,973 +0.32(+0.55%)
Jan 11, 2024 56.77 57.12 55.81 57.06 229,631 +0.04(+0.07%)
Jan 10, 2024 57.68 57.85 56.38 57.02 283,198 -0.82(-1.41%)
Jan 09, 2024 57.54 58.20 57.33 57.84 153,761 -0.60(-1.03%)
Jan 08, 2024 57.34 58.45 57.25 58.44 174,469 +1.20(+2.10%)
Jan 05, 2024 56.56 57.48 56.51 57.23 228,644 +0.34(+0.61%)
Jan 04, 2024 56.84 56.97 56.19 56.89 190,233 +0.39(+0.70%)
Jan 03, 2024 56.46 57.37 56.02 56.50 355,328 -0.62(-1.09%)
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.