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 29, 2010 7.842 8.081 7.716 8.066 166,904 +0.17(+2.17%)
Oct 28, 2010 8.111 8.163 7.786 7.894 216,162 -0.22(-2.75%)
Oct 27, 2010 8.237 8.318 8.118 8.118 204,982 -0.18(-2.16%)
Oct 25, 2010 8.342 8.342 8.208 8.297 93,627 +0.03(+0.36%)
Oct 22, 2010 8.185 8.349 8.163 8.267 95,546 +0.10(+1.28%)
Oct 21, 2010 8.431 8.446 8.059 8.163 192,822 -0.21(-2.49%)
Oct 20, 2010 8.387 8.485 8.267 8.372 489,033 +0.04(+0.54%)
Oct 19, 2010 8.312 8.558 8.312 8.327 115,601 -0.12(-1.41%)
Oct 18, 2010 8.573 8.573 8.401 8.446 81,611 -0.12(-1.39%)
Oct 15, 2010 8.715 8.729 8.394 8.565 185,840 -0.08(-0.95%)
Oct 14, 2010 8.603 8.669 8.483 8.647 135,608 +0.07(+0.78%)
Oct 13, 2010 8.483 8.610 8.454 8.580 132,241 +0.11(+1.32%)
Oct 12, 2010 8.424 8.551 8.394 8.469 111,004 +0.00(+0.00%)
Oct 11, 2010 8.573 8.588 8.431 8.469 102,059 -0.13(-1.56%)
Oct 08, 2010 8.603 8.616 8.476 8.603 94,382 +0.04(+0.44%)
Oct 07, 2010 8.483 8.603 8.416 8.565 260,126 +0.13(+1.59%)
Oct 06, 2010 8.394 8.461 8.364 8.431 102,954 -0.01(-0.09%)
Oct 05, 2010 8.223 8.446 8.081 8.439 126,982 +0.29(+3.57%)
Oct 04, 2010 8.290 8.342 8.088 8.148 155,003 -0.19(-2.24%)
Oct 01, 2010 8.334 8.498 8.014 8.334 175,913 -0.11(-1.27%)
Sep 30, 2010 8.441 8.446 8.297 8.441 146,247 +0.17(+2.10%)
Sep 29, 2010 8.312 8.312 8.178 8.267 200,509 -0.07(-0.80%)
Sep 28, 2010 8.334 8.387 8.103 8.334 4,662 -0.01(-0.09%)
Sep 27, 2010 8.409 8.409 8.297 8.342 86,615 -0.04(-0.53%)
Sep 24, 2010 8.334 8.431 8.334 8.387 175,603 +0.18(+2.18%)
Sep 23, 2010 8.252 8.418 8.200 8.208 894 -0.13(-1.52%)
Sep 22, 2010 8.387 8.394 8.267 8.334 70,114 -0.05(-0.62%)
Sep 21, 2010 8.409 8.454 8.336 8.387 126,512 -0.03(-0.35%)
Sep 20, 2010 8.379 8.446 8.245 8.416 155,421 +0.03(+0.36%)
Sep 17, 2010 8.387 8.528 8.200 8.387 424,758 +0.16(+1.90%)
Sep 15, 2010 8.223 8.319 8.148 8.230 76,293 -0.01(-0.09%)
Sep 14, 2010 8.141 8.372 8.088 8.237 81,264 +0.06(+0.73%)
Sep 13, 2010 8.133 8.275 8.081 8.178 109,890 +0.12(+1.48%)
Sep 10, 2010 7.902 8.118 7.842 8.059 64,780 +0.21(+2.66%)
Sep 09, 2010 8.029 8.029 7.716 7.850 69,337 -0.06(-0.75%)
Sep 08, 2010 7.783 7.976 7.716 7.909 94,579 +0.18(+2.31%)
Sep 07, 2010 7.999 7.999 7.693 7.731 729 -0.33(-4.07%)
Sep 03, 2010 7.894 8.088 7.812 8.059 208,618 +0.21(+2.66%)
Sep 02, 2010 7.865 7.872 7.686 7.850 363 +0.04(+0.57%)
Sep 01, 2010 7.902 7.902 7.663 7.805 154,725 +0.04(+0.48%)
Aug 31, 2010 7.745 7.902 7.552 7.768 536 +0.08(+1.07%)
Aug 30, 2010 8.014 8.103 7.589 7.686 182,623 -0.34(-4.18%)
Aug 27, 2010 8.021 8.051 7.619 8.021 112,808 +0.37(+4.77%)
Aug 26, 2010 7.865 7.999 7.641 7.656 779 -0.19(-2.38%)
Aug 25, 2010 7.559 7.865 7.507 7.842 505 +0.22(+2.83%)
Aug 24, 2010 7.365 7.775 7.358 7.626 2,056 +0.09(+1.19%)
Aug 23, 2010 7.805 7.932 7.529 7.537 190,222 -0.22(-2.88%)
Aug 20, 2010 7.514 7.798 7.496 7.760 177,153 +0.19(+2.46%)
Aug 19, 2010 7.738 7.768 7.417 7.574 1,766 -0.22(-2.78%)
Aug 18, 2010 7.768 7.962 7.619 7.790 7,787 +0.05(+0.67%)
Aug 17, 2010 7.462 7.887 7.335 7.738 1,220 +0.37(+4.95%)
Aug 16, 2010 7.395 7.619 7.317 7.373 235,999 -0.09(-1.20%)
Aug 13, 2010 7.462 7.596 7.440 7.462 133,945 -0.10(-1.28%)
Aug 12, 2010 7.216 7.649 7.216 7.559 114,524 +0.11(+1.50%)
Aug 11, 2010 7.693 7.693 7.343 7.447 237,437 -0.40(-5.13%)
Aug 10, 2010 7.947 7.962 7.581 7.850 162,149 -0.21(-2.59%)
Aug 09, 2010 8.051 8.118 7.954 8.059 128,841 +0.05(+0.65%)
Aug 06, 2010 8.006 8.014 7.701 8.006 164,850 +0.13(+1.61%)
Aug 05, 2010 7.887 7.932 7.760 7.880 767,648 -0.06(-0.75%)
Aug 04, 2010 7.917 8.103 7.820 7.939 133,097 +0.04(+0.47%)
Aug 03, 2010 7.335 8.379 7.298 7.902 426,706 +0.56(+7.61%)
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.