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

Stewart Information Services Corp (NY: STC )

64.52 +1.14 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 30, 2009 11.73 12.00 10.81 11.06 0 -0.54(-4.63%)
Jan 29, 2009 12.53 12.53 11.57 11.60 187,110 -1.08(-8.52%)
Jan 28, 2009 12.64 12.89 12.30 12.68 163,305 +0.64(+5.33%)
Jan 27, 2009 11.45 12.15 11.06 12.04 139,759 +0.69(+6.04%)
Jan 26, 2009 11.30 12.15 11.08 11.35 202,254 +0.05(+0.46%)
Jan 23, 2009 10.78 11.65 10.44 11.30 234,388 +0.13(+1.13%)
Jan 22, 2009 11.82 11.91 10.67 11.17 239,527 -0.83(-6.95%)
Jan 21, 2009 11.64 12.02 11.14 12.01 280,008 +0.63(+5.50%)
Jan 20, 2009 12.95 13.16 11.32 11.38 220,307 -1.76(-13.39%)
Jan 16, 2009 13.71 13.71 12.28 13.14 0 -0.25(-1.84%)
Jan 15, 2009 12.50 14.01 12.30 13.39 327,732 +0.84(+6.71%)
Jan 14, 2009 12.63 12.83 12.33 12.55 345,679 -0.22(-1.75%)
Jan 13, 2009 12.29 13.17 12.01 12.77 270,399 +0.28(+2.27%)
Jan 12, 2009 12.11 12.80 12.11 12.49 395,514 +0.22(+1.76%)
Jan 09, 2009 15.19 15.20 12.05 12.27 555,004 -2.54(-17.16%)
Jan 08, 2009 14.40 15.01 14.07 14.81 372,307 +0.28(+1.95%)
Jan 07, 2009 15.67 15.74 14.45 14.53 398,924 -1.48(-9.26%)
Jan 06, 2009 15.93 16.44 15.71 16.01 571,811 +0.66(+4.32%)
Jan 05, 2009 16.83 16.95 15.22 15.35 587,209 -1.65(-9.73%)
Jan 02, 2009 17.38 17.70 16.97 17.00 0 -0.51(-2.89%)
Jan 01, 2009 16.22 17.73 16.03 17.51 0 +0.00(+0.00%)
Dec 31, 2008 16.22 17.73 16.03 17.51 686,676 +1.43(+8.90%)
Dec 30, 2008 16.24 16.65 15.57 16.08 511,362 +0.14(+0.89%)
Dec 29, 2008 16.51 16.51 15.32 15.94 300,611 -0.58(-3.52%)
Dec 26, 2008 16.01 17.06 15.96 16.52 299,027 +0.60(+3.79%)
Dec 24, 2008 14.25 16.16 13.98 15.92 127,247 +1.64(+11.49%)
Dec 23, 2008 14.81 15.43 14.05 14.28 249,764 -0.43(-2.94%)
Dec 22, 2008 14.70 14.93 14.20 14.71 317,860 +0.04(+0.30%)
Dec 19, 2008 15.55 15.55 14.55 14.66 571,938 -0.26(-1.75%)
Dec 18, 2008 13.82 15.20 13.69 14.92 642,742 +1.18(+8.57%)
Dec 17, 2008 12.32 13.75 12.23 13.75 316,836 +1.29(+10.35%)
Dec 16, 2008 11.13 12.53 11.13 12.46 309,902 +1.47(+13.37%)
Dec 15, 2008 11.76 12.11 10.59 10.99 162,818 -0.70(-5.99%)
Dec 12, 2008 9.989 11.75 9.877 11.69 241,149 +1.15(+10.89%)
Dec 11, 2008 10.86 11.43 10.00 10.54 294,805 -0.61(-5.48%)
Dec 10, 2008 11.38 11.55 10.63 11.15 139,539 -0.08(-0.73%)
Dec 09, 2008 11.33 12.18 10.99 11.23 199,673 -0.23(-2.02%)
Dec 08, 2008 10.85 11.71 10.81 11.47 237,386 +0.70(+6.51%)
Dec 05, 2008 10.12 10.77 9.221 10.76 216,925 +0.48(+4.64%)
Dec 04, 2008 9.259 11.00 9.221 10.29 416,767 +0.84(+8.92%)
Dec 03, 2008 8.811 9.564 7.999 9.445 179,834 +0.98(+11.63%)
Dec 02, 2008 7.492 8.461 7.194 8.461 245,826 +1.24(+17.13%)
Dec 01, 2008 8.431 8.744 7.224 7.224 191,825 -1.50(-17.18%)
Nov 28, 2008 8.245 8.767 7.976 8.722 98,217 +0.35(+4.19%)
Nov 26, 2008 6.568 8.424 6.463 8.372 382,029 +1.65(+24.64%)
Nov 25, 2008 6.314 6.717 6.016 6.717 389,511 +0.54(+8.82%)
Nov 24, 2008 5.643 6.172 5.375 6.172 266,766 +0.57(+10.25%)
Nov 21, 2008 5.024 5.598 4.204 5.598 422,647 +0.78(+16.25%)
Nov 20, 2008 5.859 5.912 4.793 4.816 201,582 -1.15(-19.25%)
Nov 19, 2008 6.560 6.776 5.733 5.964 209,958 -0.69(-10.41%)
Nov 18, 2008 7.716 7.716 6.090 6.657 234,219 -0.99(-12.96%)
Nov 17, 2008 7.552 7.842 7.186 7.649 229,296 +0.02(+0.29%)
Nov 14, 2008 9.229 9.669 7.596 7.626 0 -1.75(-18.68%)
Nov 13, 2008 8.208 9.467 8.014 9.378 335,008 +0.98(+11.62%)
Nov 12, 2008 9.072 9.095 8.200 8.401 175,729 -0.91(-9.77%)
Nov 11, 2008 9.363 9.639 9.028 9.311 138,353 -0.19(-2.04%)
Nov 10, 2008 10.52 11.20 9.356 9.505 227,455 -0.82(-7.94%)
Nov 07, 2008 9.892 10.56 9.594 10.32 302,711 +0.49(+5.00%)
Nov 06, 2008 9.915 10.29 9.691 9.833 266,297 -0.19(-1.86%)
Nov 05, 2008 11.18 11.66 9.892 10.02 303,938 -1.37(-12.04%)
Nov 04, 2008 11.64 12.32 11.22 11.39 188,870 -0.08(-0.71%)
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.