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

Stewart Information Services Corp (NY: STC )

63.38 -1.29 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2000 9.689 9.828 9.689 9.828 15,430 +0.09(+0.96%)
Jan 28, 2000 9.735 9.828 9.689 9.735 14,893 -0.05(-0.48%)
Jan 27, 2000 9.735 9.828 9.735 9.782 17,443 +0.00(+0.00%)
Jan 26, 2000 9.689 9.782 9.689 9.782 54,745 +0.09(+0.96%)
Jan 25, 2000 9.875 9.968 9.689 9.689 36,630 -0.23(-2.35%)
Jan 24, 2000 9.782 9.968 9.502 9.921 44,279 +0.23(+2.40%)
Jan 21, 2000 9.735 9.828 9.689 9.689 23,749 -0.09(-0.95%)
Jan 20, 2000 9.828 9.828 9.735 9.782 11,136 +0.00(+0.00%)
Jan 19, 2000 9.642 9.828 9.642 9.782 21,871 +0.14(+1.45%)
Jan 18, 2000 9.875 9.875 9.595 9.642 21,200 -0.42(-4.17%)
Jan 14, 2000 9.735 10.06 9.735 10.06 14,625 +0.37(+3.85%)
Jan 13, 2000 9.782 9.968 9.689 9.689 41,998 -0.09(-0.95%)
Jan 12, 2000 9.595 9.875 9.595 9.782 14,088 +0.19(+1.94%)
Jan 11, 2000 9.502 9.689 9.502 9.595 32,605 +0.14(+1.48%)
Jan 10, 2000 9.269 9.642 9.269 9.456 20,931 +0.23(+2.53%)
Jan 07, 2000 9.269 9.269 9.130 9.223 22,139 -0.14(-1.49%)
Jan 06, 2000 9.782 9.782 9.363 9.363 30,726 -0.61(-6.07%)
Jan 05, 2000 9.735 9.968 9.735 9.968 5,903 +0.19(+1.90%)
Jan 04, 2000 9.735 9.968 9.735 9.782 14,357 -0.05(-0.47%)
Jan 03, 2000 9.921 10.06 9.782 9.828 12,344 -0.09(-0.94%)
Dec 31, 1999 9.875 9.921 9.875 9.921 5,903 +0.05(+0.47%)
Dec 30, 1999 9.595 10.06 9.409 9.875 41,998 -0.09(-0.93%)
Dec 29, 1999 10.34 10.39 9.968 9.968 34,081 -0.51(-4.89%)
Dec 28, 1999 10.48 10.71 10.25 10.48 55,818 +0.00(+0.00%)
Dec 27, 1999 10.34 10.53 10.15 10.48 47,231 +0.19(+1.81%)
Dec 23, 1999 10.15 10.29 10.06 10.29 14,222 +0.05(+0.45%)
Dec 22, 1999 10.06 10.43 9.968 10.25 33,008 -0.19(-1.79%)
Dec 21, 1999 9.828 10.43 9.828 10.43 42,266 +0.75(+7.69%)
Dec 20, 1999 9.036 9.968 9.036 9.689 54,074 +0.56(+6.12%)
Dec 17, 1999 8.524 9.176 8.524 9.130 36,094 +0.56(+6.52%)
Dec 16, 1999 7.919 8.757 7.825 8.571 85,203 +0.56(+6.98%)
Dec 15, 1999 8.012 8.151 7.639 8.012 240,582 +0.00(+0.00%)
Dec 14, 1999 8.245 8.245 7.919 8.012 148,670 +0.00(+0.00%)
Dec 13, 1999 8.477 8.477 8.012 8.012 106,940 -0.56(-6.52%)
Dec 10, 1999 8.617 8.617 8.431 8.571 75,408 -0.05(-0.54%)
Dec 09, 1999 9.456 9.456 8.571 8.617 57,965 -0.75(-7.96%)
Dec 08, 1999 9.782 9.782 9.363 9.363 64,405 -0.42(-4.29%)
Dec 07, 1999 10.15 10.20 9.735 9.782 72,590 -0.33(-3.23%)
Dec 06, 1999 10.15 10.34 10.11 10.11 41,729 +0.00(+0.00%)
Dec 03, 1999 10.11 10.20 10.06 10.11 28,311 -0.09(-0.91%)
Dec 02, 1999 9.875 10.20 9.875 10.20 55,147 +0.47(+4.78%)
Dec 01, 1999 10.15 10.15 9.689 9.735 14,222 -0.33(-3.24%)
Nov 30, 1999 10.39 10.43 10.06 10.06 25,896 -0.42(-4.00%)
Nov 29, 1999 10.57 10.57 10.39 10.48 20,395 -0.09(-0.88%)
Nov 26, 1999 10.57 10.57 10.53 10.57 13,954 -0.14(-1.30%)
Nov 24, 1999 10.43 10.71 10.41 10.71 44,144 -0.09(-0.86%)
Nov 23, 1999 10.90 10.99 10.81 10.81 29,519 -0.14(-1.28%)
Nov 22, 1999 10.99 10.99 10.81 10.95 3,086 -0.28(-2.49%)
Nov 19, 1999 11.18 11.23 11.09 11.23 48,572 -0.14(-1.23%)
Nov 18, 1999 10.90 11.37 10.85 11.37 7,916 +0.56(+5.17%)
Nov 17, 1999 10.90 10.95 10.81 10.81 138,204 -0.28(-2.52%)
Nov 16, 1999 11.23 11.23 10.90 11.09 29,787 -0.09(-0.83%)
Nov 15, 1999 11.18 11.18 11.18 11.18 24,152 -0.23(-2.04%)
Nov 12, 1999 11.55 11.55 11.37 11.41 9,526 +0.05(+0.41%)
Nov 11, 1999 11.44 11.44 11.27 11.37 35,959 -0.23(-2.01%)
Nov 10, 1999 11.55 11.60 10.85 11.60 28,445 +0.00(+0.00%)
Nov 09, 1999 11.97 11.97 11.55 11.60 13,954 -0.42(-3.49%)
Nov 08, 1999 11.51 12.02 11.51 12.02 7,111 +0.42(+3.61%)
Nov 05, 1999 11.32 11.69 11.32 11.60 4,562 +0.05(+0.40%)
Nov 04, 1999 11.55 11.55 11.55 11.55 8,721 -0.14(-1.20%)
Nov 03, 1999 11.18 11.69 11.18 11.69 12,344 +0.61(+5.46%)
Nov 02, 1999 11.04 11.27 10.85 11.09 11,002 -0.05(-0.42%)
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.