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 (%)
Nov 30, 2011 7.713 7.908 7.616 7.900 213,772 +0.45(+6.03%)
Nov 29, 2011 7.511 7.511 7.383 7.451 68,140 -0.05(-0.70%)
Nov 28, 2011 7.541 7.593 7.368 7.503 102,201 +0.20(+2.77%)
Nov 25, 2011 7.338 7.458 7.301 7.301 60,354 -0.07(-1.02%)
Nov 23, 2011 7.451 7.533 7.316 7.376 167,631 -0.14(-1.89%)
Nov 22, 2011 7.391 7.646 7.383 7.518 84,497 +0.11(+1.52%)
Nov 21, 2011 7.361 7.503 7.286 7.406 127,125 -0.10(-1.30%)
Nov 18, 2011 7.488 7.571 7.406 7.503 161,809 +0.01(+0.20%)
Nov 17, 2011 7.541 7.675 7.406 7.488 200,301 -0.06(-0.79%)
Nov 16, 2011 7.496 7.720 7.496 7.548 160,170 -0.02(-0.30%)
Nov 15, 2011 7.361 7.653 7.281 7.571 307,705 +0.14(+1.92%)
Nov 14, 2011 7.578 7.638 7.353 7.428 145,555 -0.20(-2.65%)
Nov 11, 2011 7.586 7.728 7.556 7.631 69,001 +0.16(+2.10%)
Nov 10, 2011 7.428 7.503 7.271 7.473 135,546 +0.16(+2.15%)
Nov 09, 2011 7.286 7.458 7.286 7.316 101,588 -0.17(-2.30%)
Nov 08, 2011 7.548 7.548 7.316 7.488 81,534 +0.01(+0.10%)
Nov 07, 2011 7.398 7.488 7.197 7.481 88,769 +0.04(+0.50%)
Nov 04, 2011 7.451 7.473 7.338 7.443 118,991 -0.10(-1.29%)
Nov 03, 2011 7.541 7.556 7.189 7.541 209,247 +0.04(+0.60%)
Nov 02, 2011 7.616 7.728 7.353 7.496 246,041 +0.04(+0.60%)
Nov 01, 2011 7.256 7.526 7.256 7.451 237,658 -0.07(-0.90%)
Oct 31, 2011 7.503 7.660 7.443 7.518 188,730 -0.13(-1.67%)
Oct 28, 2011 7.466 7.713 7.458 7.646 234,511 +0.13(+1.69%)
Oct 27, 2011 7.586 7.586 7.279 7.518 251,915 +0.43(+6.02%)
Oct 26, 2011 7.241 7.301 6.987 7.091 197,791 -0.01(-0.21%)
Oct 25, 2011 7.264 7.353 7.069 7.106 134,451 -0.23(-3.16%)
Oct 24, 2011 7.234 7.380 7.106 7.338 177,039 +0.16(+2.30%)
Oct 21, 2011 7.166 7.181 6.904 7.174 100,817 +0.23(+3.34%)
Oct 20, 2011 7.046 7.106 6.852 6.942 155,925 -0.07(-1.07%)
Oct 19, 2011 6.979 7.174 6.889 7.016 127,426 +0.01(+0.11%)
Oct 18, 2011 6.769 7.069 6.724 7.009 163,727 +0.25(+3.77%)
Oct 17, 2011 6.822 6.859 6.657 6.754 124,672 -0.15(-2.17%)
Oct 14, 2011 6.927 6.927 6.799 6.904 99,271 +0.03(+0.44%)
Oct 13, 2011 6.829 6.874 6.709 6.874 84,310 -0.02(-0.33%)
Oct 12, 2011 6.754 6.927 6.739 6.897 193,974 +0.19(+2.90%)
Oct 11, 2011 6.605 6.844 6.590 6.702 148,651 +0.07(+1.13%)
Oct 10, 2011 6.455 6.702 6.455 6.627 131,552 +0.28(+4.49%)
Oct 07, 2011 6.739 6.754 6.298 6.343 111,592 -0.38(-5.68%)
Oct 06, 2011 6.572 6.747 6.522 6.724 187,649 +0.09(+1.35%)
Oct 05, 2011 6.627 6.724 6.530 6.635 130,154 +0.00(+0.00%)
Oct 04, 2011 6.133 6.694 6.080 6.635 186,926 +0.46(+7.39%)
Oct 03, 2011 6.590 6.739 6.163 6.178 141,325 -0.44(-6.67%)
Sep 30, 2011 6.567 6.856 6.567 6.620 137,802 -0.04(-0.56%)
Sep 29, 2011 6.672 6.672 6.462 6.657 167,029 +0.13(+2.07%)
Sep 28, 2011 6.620 6.687 6.477 6.522 208,553 -0.08(-1.25%)
Sep 27, 2011 6.732 6.837 6.462 6.605 346,941 +0.01(+0.23%)
Sep 26, 2011 6.432 6.597 6.432 6.590 88,112 +0.19(+3.04%)
Sep 23, 2011 6.328 6.462 6.275 6.395 119,752 +0.05(+0.83%)
Sep 22, 2011 6.223 6.395 6.223 6.343 185,722 -0.06(-0.94%)
Sep 21, 2011 6.694 6.799 6.395 6.402 162,963 -0.26(-3.93%)
Sep 20, 2011 6.754 6.762 6.635 6.665 112,934 -0.04(-0.56%)
Sep 19, 2011 6.694 6.762 6.665 6.702 54,259 -0.13(-1.86%)
Sep 16, 2011 6.844 6.927 6.799 6.829 302,803 +0.01(+0.22%)
Sep 15, 2011 6.874 6.889 6.792 6.814 136,038 +0.01(+0.11%)
Sep 14, 2011 6.837 6.908 6.560 6.807 191,387 +0.04(+0.55%)
Sep 13, 2011 6.739 6.882 6.627 6.769 149,526 +0.06(+0.89%)
Sep 12, 2011 6.590 6.739 6.590 6.709 60,258 +0.03(+0.45%)
Sep 09, 2011 6.702 6.762 6.522 6.680 245,728 -0.07(-1.00%)
Sep 08, 2011 6.829 6.934 6.717 6.747 75,706 -0.16(-2.28%)
Sep 07, 2011 6.889 6.979 6.680 6.904 91,528 +0.13(+1.88%)
Sep 06, 2011 6.754 6.807 6.657 6.777 148,074 -0.08(-1.20%)
Sep 02, 2011 6.949 7.091 6.769 6.859 107,941 -0.19(-2.66%)
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.