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

Stewart Information Services Corp (NY: STC )

64.67 -1.62 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2000 11.13 11.74 11.09 11.74 31,666 +0.61(+5.44%)
Oct 30, 2000 11.13 11.13 11.09 11.13 1,610 -0.05(-0.42%)
Oct 27, 2000 10.76 11.18 10.76 11.18 14,357 +0.61(+5.73%)
Oct 26, 2000 10.67 10.67 10.57 10.57 12,210 -0.09(-0.87%)
Oct 25, 2000 10.57 10.67 10.34 10.67 15,833 +0.07(+0.66%)
Oct 24, 2000 10.60 10.60 10.60 10.60 6,306 -0.07(-0.65%)
Oct 23, 2000 10.76 10.76 10.67 10.67 4,159 -0.28(-2.55%)
Oct 20, 2000 10.76 11.23 10.76 10.95 12,210 +0.28(+2.62%)
Oct 19, 2000 10.01 10.90 10.01 10.67 27,775 +0.23(+2.23%)
Oct 18, 2000 10.29 10.43 10.25 10.43 9,124 +0.05(+0.45%)
Oct 17, 2000 10.06 10.39 10.06 10.39 24,152 +0.23(+2.29%)
Oct 16, 2000 10.11 10.15 9.875 10.15 8,721 -0.14(-1.36%)
Oct 13, 2000 10.48 10.48 10.06 10.29 8,319 +0.05(+0.45%)
Oct 12, 2000 10.57 10.57 10.25 10.25 790,180 -0.33(-3.08%)
Oct 11, 2000 10.85 10.85 10.57 10.57 3,086 -0.42(-3.81%)
Oct 10, 2000 10.90 11.09 10.81 10.99 12,612 +0.00(+0.00%)
Oct 09, 2000 10.95 11.13 10.85 10.99 9,795 +0.14(+1.29%)
Oct 06, 2000 10.67 10.90 10.67 10.85 9,124 +0.14(+1.30%)
Oct 05, 2000 10.62 10.71 10.48 10.71 14,491 +0.09(+0.88%)
Oct 04, 2000 10.48 10.95 10.48 10.62 12,881 +0.14(+1.33%)
Oct 03, 2000 10.90 10.90 10.15 10.48 17,309 -0.42(-3.85%)
Oct 02, 2000 11.37 11.37 10.90 10.90 8,587 -0.56(-4.88%)
Sep 29, 2000 11.37 11.46 10.95 11.46 43,071 +0.19(+1.65%)
Sep 28, 2000 11.04 11.55 11.04 11.27 41,998 +0.33(+2.98%)
Sep 27, 2000 10.95 10.95 10.95 10.95 1,073 +0.09(+0.86%)
Sep 26, 2000 10.43 10.85 10.43 10.85 18,516 +0.47(+4.48%)
Sep 25, 2000 10.25 10.39 10.25 10.39 21,200 +0.19(+1.83%)
Sep 22, 2000 9.875 10.20 9.875 10.20 16,906 +0.28(+2.82%)
Sep 21, 2000 9.968 9.968 9.921 9.921 1,073 +0.05(+0.47%)
Sep 20, 2000 9.735 10.01 9.735 9.875 10,331 +0.19(+1.92%)
Sep 19, 2000 9.595 9.735 9.595 9.689 14,759 +0.00(+0.00%)
Sep 18, 2000 9.689 9.735 9.549 9.689 9,124 +0.00(+0.00%)
Sep 15, 2000 9.642 9.875 9.642 9.689 13,820 -0.05(-0.48%)
Sep 14, 2000 9.549 9.735 9.502 9.735 13,552 +0.23(+2.45%)
Sep 13, 2000 9.735 9.735 9.456 9.502 92,717 -0.14(-1.45%)
Sep 12, 2000 9.782 9.921 9.642 9.642 7,782 -0.23(-2.36%)
Sep 11, 2000 9.875 9.875 9.875 9.875 4,025 -0.19(-1.85%)
Sep 08, 2000 9.875 10.06 9.875 10.06 3,891 +0.19(+1.89%)
Sep 07, 2000 9.828 9.875 9.735 9.875 6,172 +0.00(+0.00%)
Sep 06, 2000 9.595 9.875 9.595 9.875 28,311 +0.19(+1.92%)
Sep 05, 2000 9.828 9.828 9.689 9.689 14,759 -0.14(-1.42%)
Sep 01, 2000 9.968 10.06 9.828 9.828 22,139 -0.19(-1.86%)
Aug 31, 2000 9.735 10.01 9.689 10.01 61,319 +0.28(+2.87%)
Aug 30, 2000 10.06 10.06 9.735 9.735 15,028 -0.51(-5.00%)
Aug 29, 2000 10.39 10.39 10.25 10.25 4,159 +0.09(+0.92%)
Aug 28, 2000 10.34 10.43 10.15 10.15 6,306 -0.28(-2.68%)
Aug 25, 2000 9.735 10.43 9.735 10.43 13,283 +0.65(+6.67%)
Aug 23, 2000 9.642 9.782 9.642 9.782 3,086 +0.09(+0.96%)
Aug 22, 2000 9.595 9.689 9.595 9.689 15,028 +0.00(+0.00%)
Aug 21, 2000 9.363 9.689 9.363 9.689 10,331 +0.28(+2.97%)
Aug 18, 2000 9.409 9.409 9.409 9.409 4,293 +0.09(+1.00%)
Aug 17, 2000 9.456 9.502 9.316 9.316 7,514 -0.09(-0.99%)
Aug 16, 2000 9.409 9.549 9.409 9.409 25,091 -0.05(-0.49%)
Aug 15, 2000 9.689 9.689 9.456 9.456 21,200 -0.14(-1.46%)
Aug 14, 2000 9.735 9.735 9.502 9.595 21,066 -0.14(-1.44%)
Aug 11, 2000 9.595 9.735 9.595 9.735 18,516 +0.14(+1.46%)
Aug 10, 2000 9.642 9.642 9.595 9.595 11,002 -0.09(-0.96%)
Aug 09, 2000 9.782 9.782 9.642 9.689 28,043 -0.09(-0.95%)
Aug 08, 2000 9.921 9.968 9.782 9.782 23,749 -0.14(-1.41%)
Aug 07, 2000 9.921 9.968 9.828 9.921 50,048 -0.05(-0.47%)
Aug 04, 2000 9.921 9.968 9.828 9.968 31,666 +0.05(+0.47%)
Aug 03, 2000 9.921 9.921 9.828 9.921 20,663 +0.05(+0.47%)
Aug 02, 2000 10.25 10.25 9.875 9.875 19,992 -0.33(-3.20%)
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.