Skip to main content

Stewart Information Services Corp (NY: STC )

73.91 +0.20 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 73.66 74.27 73.11 73.91 153,091 +0.20(+0.27%)
Aug 29, 2024 74.01 74.25 73.28 73.71 110,537 +0.18(+0.24%)
Aug 28, 2024 72.32 73.92 71.97 73.53 138,657 +1.25(+1.73%)
Aug 27, 2024 73.42 74.09 72.25 72.28 101,976 -1.59(-2.15%)
Aug 26, 2024 73.34 74.32 73.00 73.87 223,853 +0.86(+1.18%)
Aug 23, 2024 71.18 73.61 71.06 73.01 157,295 +2.37(+3.36%)
Aug 22, 2024 71.17 71.79 70.33 70.64 101,338 -0.64(-0.90%)
Aug 21, 2024 70.62 71.76 70.11 71.28 88,378 +0.87(+1.24%)
Aug 20, 2024 70.90 70.90 70.28 70.41 58,114 -0.88(-1.23%)
Aug 19, 2024 71.30 71.60 70.83 71.29 86,013 +0.40(+0.56%)
Aug 16, 2024 70.18 71.00 69.80 70.89 150,724 +0.76(+1.08%)
Aug 15, 2024 71.63 71.63 69.98 70.13 120,113 +0.04(+0.06%)
Aug 14, 2024 70.51 70.54 69.50 70.09 131,562 +0.35(+0.50%)
Aug 13, 2024 69.08 70.26 68.27 69.74 145,147 +1.28(+1.87%)
Aug 12, 2024 69.62 69.83 68.27 68.46 137,098 -1.32(-1.89%)
Aug 09, 2024 69.26 70.43 69.10 69.78 85,045 +0.24(+0.35%)
Aug 08, 2024 69.32 69.68 68.44 69.54 107,940 +1.06(+1.55%)
Aug 07, 2024 69.08 69.50 68.10 68.48 89,374 +0.27(+0.40%)
Aug 06, 2024 68.37 69.24 66.99 68.21 181,031 -0.27(-0.39%)
Aug 05, 2024 65.88 68.53 64.92 68.48 228,185 +0.09(+0.13%)
Aug 02, 2024 66.76 69.19 66.66 68.39 166,851 -0.40(-0.58%)
Aug 01, 2024 70.98 71.20 68.08 68.79 164,635 -1.91(-2.70%)
Jul 31, 2024 71.07 72.29 69.73 70.70 222,222 +0.22(+0.31%)
Jul 30, 2024 71.36 71.71 69.85 70.48 233,483 -0.17(-0.24%)
Jul 29, 2024 73.33 74.10 70.48 70.65 164,541 -2.60(-3.55%)
Jul 26, 2024 72.86 74.01 72.47 73.25 225,248 +0.92(+1.27%)
Jul 25, 2024 69.38 72.99 66.57 72.33 510,393 -0.83(-1.13%)
Jul 24, 2024 73.35 74.46 72.78 73.16 354,030 -0.62(-0.84%)
Jul 23, 2024 70.96 74.46 70.96 73.78 210,027 +2.11(+2.94%)
Jul 22, 2024 70.80 72.20 70.23 71.67 168,715 +1.62(+2.31%)
Jul 19, 2024 69.64 70.51 68.98 70.05 162,475 +0.57(+0.82%)
Jul 18, 2024 70.63 72.09 69.44 69.48 136,369 -1.60(-2.25%)
Jul 17, 2024 71.15 73.12 70.55 71.08 203,293 -0.25(-0.35%)
Jul 16, 2024 69.67 71.80 69.50 71.33 307,874 +2.46(+3.57%)
Jul 15, 2024 68.52 69.64 68.07 68.87 290,092 +1.10(+1.62%)
Jul 12, 2024 68.01 68.41 67.46 67.77 180,206 +0.60(+0.89%)
Jul 11, 2024 65.74 68.25 64.95 67.17 268,243 +3.30(+5.17%)
Jul 10, 2024 62.69 63.92 62.45 63.87 103,578 +1.40(+2.24%)
Jul 09, 2024 62.29 63.26 62.29 62.47 180,706 -0.04(-0.06%)
Jul 08, 2024 61.93 62.83 61.92 62.51 132,148 +1.28(+2.09%)
Jul 05, 2024 61.83 62.44 61.22 61.23 140,223 -0.94(-1.51%)
Jul 03, 2024 61.90 62.30 61.59 62.17 73,729 +0.31(+0.50%)
Jul 02, 2024 61.00 62.05 60.92 61.86 193,498 -0.38(-0.61%)
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.