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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 03, 2008 11.56 12.40 11.33 11.47 352,644 -0.90(-7.29%)
Oct 31, 2008 9.065 12.37 9.065 12.37 373,320 +3.24(+35.40%)
Oct 30, 2008 8.677 9.281 8.334 9.139 241,520 +0.70(+8.30%)
Oct 29, 2008 9.072 9.989 8.200 8.439 411,459 -1.40(-14.24%)
Oct 28, 2008 10.88 10.88 9.348 9.840 292,702 -0.66(-6.25%)
Oct 27, 2008 10.93 11.69 10.50 10.50 161,943 -0.49(-4.48%)
Oct 24, 2008 10.12 11.79 8.916 10.99 235,623 -0.16(-1.47%)
Oct 23, 2008 13.18 14.02 10.45 11.15 394,308 -2.49(-18.25%)
Oct 22, 2008 13.36 14.09 13.34 13.64 168,586 -0.10(-0.76%)
Oct 21, 2008 13.69 14.02 13.15 13.75 213,008 -0.28(-1.97%)
Oct 20, 2008 13.49 14.02 12.94 14.02 119,672 +0.67(+5.02%)
Oct 17, 2008 13.44 14.05 13.34 13.35 214,840 -0.52(-3.76%)
Oct 16, 2008 12.82 14.04 11.84 13.87 229,800 +0.98(+7.57%)
Oct 15, 2008 14.06 14.22 12.89 12.90 128,606 -1.68(-11.51%)
Oct 14, 2008 16.24 16.24 13.74 14.57 186,503 -0.58(-3.84%)
Oct 13, 2008 13.31 15.16 13.31 15.16 214,060 +2.30(+17.86%)
Oct 10, 2008 12.16 13.94 11.18 12.86 354,618 +0.37(+2.98%)
Oct 09, 2008 15.11 15.30 12.49 12.49 253,000 -2.80(-18.29%)
Oct 08, 2008 15.89 16.69 15.10 15.28 135,214 -0.93(-5.75%)
Oct 07, 2008 18.91 18.91 16.12 16.21 98,488 -2.48(-13.24%)
Oct 06, 2008 19.03 19.70 18.00 18.69 163,166 -1.36(-6.80%)
Oct 03, 2008 20.80 20.80 19.18 20.05 0 +0.91(+4.75%)
Oct 02, 2008 21.34 21.62 19.14 19.14 126,728 -2.48(-11.45%)
Oct 01, 2008 21.99 21.99 21.17 21.62 353,074 -0.56(-2.52%)
Sep 30, 2008 21.62 22.18 20.89 22.18 181,118 +1.60(+7.79%)
Sep 29, 2008 20.80 22.36 20.57 20.57 86,068 -1.04(-4.79%)
Sep 26, 2008 20.87 22.00 20.69 21.61 0 +0.26(+1.22%)
Sep 25, 2008 21.51 21.66 20.94 21.35 169,676 -0.15(-0.69%)
Sep 24, 2008 21.62 21.66 21.50 21.50 285,145 +0.00(+0.00%)
Sep 23, 2008 21.80 22.35 21.27 21.50 361,874 -0.31(-1.40%)
Sep 22, 2008 21.22 22.36 21.06 21.80 203,733 +0.60(+2.81%)
Sep 19, 2008 22.38 24.67 20.69 21.21 0 -0.04(-0.21%)
Sep 18, 2008 19.98 22.58 19.40 21.25 727,882 +1.71(+8.78%)
Sep 17, 2008 18.41 19.79 18.13 19.54 443,726 +0.40(+2.10%)
Sep 16, 2008 17.05 19.46 17.05 19.14 585,500 +1.85(+10.69%)
Sep 15, 2008 16.39 17.96 16.22 17.29 322,809 +0.30(+1.76%)
Sep 12, 2008 16.35 17.06 16.33 16.99 281,118 +0.36(+2.15%)
Sep 11, 2008 15.68 16.68 15.68 16.63 263,783 +0.41(+2.53%)
Sep 10, 2008 15.92 16.29 15.61 16.22 294,353 +0.40(+2.50%)
Sep 09, 2008 16.08 16.22 15.55 15.83 437,890 -0.25(-1.58%)
Sep 08, 2008 14.13 16.34 14.13 16.08 354,044 +1.57(+10.84%)
Sep 05, 2008 14.19 14.71 13.92 14.51 0 +0.13(+0.93%)
Sep 04, 2008 14.30 15.09 13.94 14.37 280,931 -0.11(-0.77%)
Sep 03, 2008 13.83 14.53 13.57 14.48 248,311 +0.57(+4.07%)
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.