Skip to main content

Stewart Information Services Corp (NY: STC )

61.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.89 51.42 50.08 51.01 179,262 -0.32(-0.63%)
May 27, 2022 51.74 52.16 51.24 51.33 89,164 -0.45(-0.87%)
May 26, 2022 52.21 52.50 51.26 51.78 127,140 +0.04(+0.07%)
May 25, 2022 50.71 51.97 50.71 51.75 121,600 +0.98(+1.94%)
May 24, 2022 51.10 51.21 49.36 50.76 162,972 -0.53(-1.04%)
May 23, 2022 51.90 52.11 51.16 51.29 129,968 -0.05(-0.09%)
May 20, 2022 52.47 52.47 50.09 51.34 197,893 -0.68(-1.31%)
May 19, 2022 51.43 53.10 51.19 52.02 204,403 +0.03(+0.05%)
May 18, 2022 52.88 53.64 51.44 51.99 192,471 -1.74(-3.23%)
May 17, 2022 52.39 54.09 52.39 53.73 191,086 +2.14(+4.15%)
May 16, 2022 52.04 52.31 51.52 51.59 144,458 -0.05(-0.09%)
May 13, 2022 51.70 52.88 51.37 51.63 137,411 +0.28(+0.54%)
May 12, 2022 50.77 51.41 50.15 51.36 165,159 +0.63(+1.23%)
May 11, 2022 50.39 51.70 50.19 50.73 143,171 +0.54(+1.08%)
May 10, 2022 52.83 52.83 49.72 50.19 265,574 -2.37(-4.51%)
May 09, 2022 51.29 53.71 51.29 52.56 425,799 +0.53(+1.02%)
May 06, 2022 50.84 52.03 50.50 52.03 200,298 +0.72(+1.40%)
May 05, 2022 52.01 52.18 50.58 51.31 293,881 -1.36(-2.58%)
May 04, 2022 49.13 52.75 48.83 52.67 333,679 +3.25(+6.58%)
May 03, 2022 47.88 49.68 47.51 49.42 310,227 +2.12(+4.49%)
May 02, 2022 47.76 48.06 46.61 47.30 268,112 -0.14(-0.29%)
Apr 29, 2022 46.97 48.25 46.97 47.43 365,394 +0.17(+0.35%)
Apr 28, 2022 46.76 48.26 45.21 47.27 333,779 +0.90(+1.94%)
Apr 27, 2022 46.73 47.69 46.11 46.37 269,080 -0.35(-0.75%)
Apr 26, 2022 46.74 47.54 46.53 46.72 224,438 -0.41(-0.88%)
Apr 25, 2022 46.89 47.53 45.82 47.13 258,195 +0.01(+0.02%)
Apr 22, 2022 48.62 48.70 47.02 47.12 331,452 -1.67(-3.43%)
Apr 21, 2022 50.44 50.72 48.25 48.79 181,521 -1.00(-2.01%)
Apr 20, 2022 49.29 50.48 49.10 49.80 212,542 +0.78(+1.59%)
Apr 19, 2022 48.58 49.31 48.35 49.01 165,381 +0.48(+0.98%)
Apr 18, 2022 47.53 48.67 47.41 48.54 185,177 +0.78(+1.64%)
Apr 14, 2022 49.32 49.77 47.73 47.76 204,892 -1.25(-2.55%)
Apr 13, 2022 49.43 49.64 48.20 49.01 300,591 -0.39(-0.78%)
Apr 12, 2022 51.07 51.45 48.50 49.39 276,729 -1.67(-3.28%)
Apr 11, 2022 51.66 53.00 50.98 51.06 188,873 -0.51(-0.98%)
Apr 08, 2022 52.00 52.44 50.22 51.57 289,268 -0.51(-0.99%)
Apr 07, 2022 52.93 53.12 51.54 52.09 240,994 -0.54(-1.03%)
Apr 06, 2022 53.16 53.39 52.24 52.63 512,526 -1.02(-1.90%)
Apr 05, 2022 55.85 56.15 53.58 53.65 176,454 -2.11(-3.78%)
Apr 04, 2022 56.15 56.15 54.73 55.75 121,845 -0.15(-0.26%)
Apr 01, 2022 56.34 56.53 54.32 55.90 242,482 +0.18(+0.33%)
Mar 31, 2022 57.62 57.97 55.55 55.72 168,485 -1.97(-3.41%)
Mar 30, 2022 59.22 59.65 57.51 57.68 125,677 -1.66(-2.80%)
Mar 29, 2022 59.09 60.05 58.70 59.35 179,491 +0.99(+1.70%)
Mar 28, 2022 59.57 59.57 57.73 58.35 170,301 -1.20(-2.01%)
Mar 25, 2022 59.23 59.99 58.93 59.55 107,125 +0.38(+0.64%)
Mar 24, 2022 60.06 60.20 59.01 59.17 113,577 -0.90(-1.50%)
Mar 23, 2022 61.73 61.73 59.85 60.07 141,375 -1.99(-3.21%)
Mar 22, 2022 62.75 63.06 61.57 62.07 172,065 -0.26(-0.41%)
Mar 21, 2022 63.46 63.95 61.89 62.33 116,700 -0.79(-1.25%)
Mar 18, 2022 63.15 63.24 61.54 63.12 320,022 +0.13(+0.20%)
Mar 17, 2022 62.92 63.17 61.87 62.99 110,751 +1.35(+2.19%)
Mar 16, 2022 62.06 62.79 60.62 61.64 101,774 -0.11(-0.18%)
Mar 15, 2022 60.86 61.96 60.46 61.75 170,980 +1.54(+2.57%)
Mar 14, 2022 60.31 60.75 59.33 60.20 110,372 +0.26(+0.44%)
Mar 11, 2022 60.43 61.33 59.93 59.94 84,543 -0.28(-0.47%)
Mar 10, 2022 58.23 60.53 58.23 60.22 129,979 +1.36(+2.31%)
Mar 09, 2022 59.44 60.19 58.76 58.86 139,156 +0.69(+1.19%)
Mar 08, 2022 58.39 60.04 58.15 58.17 117,587 -0.36(-0.61%)
Mar 07, 2022 60.22 60.32 58.47 58.52 107,552 -1.70(-2.82%)
Mar 04, 2022 59.59 60.35 58.40 60.22 234,803 +0.15(+0.24%)
Mar 03, 2022 60.96 60.96 59.68 60.08 343,600 -0.23(-0.38%)
Mar 02, 2022 60.63 61.55 59.48 60.31 179,339 +0.32(+0.53%)
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.