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 (%)
Jul 30, 2010 7.447 7.790 7.097 7.447 368,834 +0.19(+2.67%)
Jul 29, 2010 6.963 7.313 6.821 7.253 541,516 +0.69(+10.57%)
Jul 28, 2010 6.560 6.590 6.284 6.560 820 +0.01(+0.11%)
Jul 27, 2010 6.799 6.918 6.523 6.553 181,259 -0.19(-2.87%)
Jul 26, 2010 6.702 6.858 6.650 6.746 144,259 +0.04(+0.67%)
Jul 23, 2010 6.627 6.955 6.538 6.702 151,480 +0.04(+0.67%)
Jul 22, 2010 6.411 6.717 6.404 6.657 307,119 +0.32(+5.06%)
Jul 21, 2010 6.322 6.500 6.187 6.336 167,846 +0.07(+1.19%)
Jul 20, 2010 5.994 6.269 5.905 6.262 100,177 +0.19(+3.19%)
Jul 19, 2010 6.269 6.284 6.008 6.068 113,945 -0.19(-3.10%)
Jul 16, 2010 6.262 6.664 6.254 6.262 264,836 -0.32(-4.87%)
Jul 15, 2010 6.530 6.620 6.336 6.582 252,407 +0.10(+1.61%)
Jul 14, 2010 6.351 6.493 6.329 6.478 104,652 +0.13(+2.12%)
Jul 13, 2010 6.344 6.426 6.046 6.344 2,006 +0.10(+1.67%)
Jul 12, 2010 6.299 6.418 6.016 6.240 120,113 -0.06(-0.95%)
Jul 09, 2010 6.299 6.307 6.068 6.299 135,977 +0.17(+2.80%)
Jul 08, 2010 6.128 6.165 6.046 6.128 15,097 +0.11(+1.86%)
Jul 07, 2010 6.046 6.068 5.807 6.016 321,191 +0.02(+0.37%)
Jul 06, 2010 5.994 6.553 5.979 5.994 1,026 -0.36(-5.63%)
Jul 02, 2010 6.351 6.724 6.344 6.351 127,599 -0.34(-5.12%)
Jul 01, 2010 6.709 6.821 6.530 6.694 376,638 -0.03(-0.44%)
Jun 30, 2010 6.724 6.814 6.679 6.724 2,414 +0.00(+0.00%)
Jun 29, 2010 6.746 6.769 6.620 6.724 338,583 -0.29(-4.14%)
Jun 25, 2010 7.015 7.045 6.724 7.015 233,480 +0.28(+4.21%)
Jun 24, 2010 6.687 6.873 6.679 6.732 187,727 +0.00(+0.00%)
Jun 23, 2010 6.888 6.963 6.687 6.732 221,082 -0.16(-2.27%)
Jun 22, 2010 6.888 7.142 6.843 6.888 590 +0.01(+0.22%)
Jun 21, 2010 7.030 7.149 6.746 6.873 313,792 -0.10(-1.39%)
Jun 18, 2010 6.970 7.149 6.925 6.970 205,821 -0.13(-1.89%)
Jun 17, 2010 7.238 7.238 6.918 7.104 158,446 -0.14(-1.95%)
Jun 16, 2010 7.268 7.320 7.082 7.246 117,837 -0.10(-1.42%)
Jun 15, 2010 7.350 7.402 7.037 7.350 1,024 +0.12(+1.65%)
Jun 14, 2010 7.380 7.552 7.224 7.231 111,653 -0.11(-1.52%)
Jun 11, 2010 7.156 7.358 7.149 7.343 108,158 +0.07(+1.03%)
Jun 10, 2010 7.268 7.313 7.097 7.268 952 +0.09(+1.25%)
Jun 09, 2010 7.313 7.425 7.134 7.179 169,676 -0.09(-1.23%)
Jun 08, 2010 7.455 7.499 7.231 7.268 406,167 -0.18(-2.40%)
Jun 07, 2010 7.753 7.783 7.417 7.447 237,535 -0.30(-3.85%)
Jun 04, 2010 7.745 8.215 7.686 7.745 365,366 -0.58(-6.98%)
Jun 03, 2010 8.580 8.670 8.126 8.327 152,980 -0.24(-2.79%)
Jun 02, 2010 8.565 8.580 8.051 8.565 291,622 +0.51(+6.39%)
Jun 01, 2010 8.051 8.424 7.753 8.051 831 +0.15(+1.89%)
May 28, 2010 7.902 8.193 7.894 7.902 254,382 -0.25(-3.02%)
May 27, 2010 8.141 8.267 8.036 8.148 157,019 +0.18(+2.25%)
May 26, 2010 7.969 8.409 7.909 7.969 834 -0.16(-2.02%)
May 25, 2010 7.641 8.208 7.641 8.133 570,745 +0.33(+4.20%)
May 24, 2010 8.051 8.155 7.775 7.805 161,053 -0.24(-2.97%)
May 21, 2010 7.753 8.133 7.745 8.044 321,693 +0.16(+2.08%)
May 20, 2010 7.902 8.036 7.857 7.880 313,393 -0.57(-6.79%)
May 19, 2010 8.364 8.506 8.215 8.454 252,158 +0.04(+0.44%)
May 18, 2010 8.826 9.251 8.342 8.416 376,324 -0.34(-3.83%)
May 17, 2010 8.401 8.797 8.275 8.752 367,109 +0.41(+4.92%)
May 14, 2010 8.342 8.372 8.230 8.342 220,077 -0.05(-0.62%)
May 13, 2010 8.454 8.454 8.163 8.394 175,382 +0.56(+7.19%)
May 12, 2010 7.872 8.551 7.790 7.831 769,189 +0.02(+0.24%)
May 11, 2010 7.850 7.917 7.768 7.812 272,153 -0.18(-2.24%)
May 10, 2010 7.999 8.006 7.909 7.991 204,423 +0.19(+2.39%)
May 07, 2010 8.044 8.230 7.768 7.805 391,750 -0.25(-3.06%)
May 06, 2010 8.424 8.633 8.014 8.051 303,366 -0.45(-5.35%)
May 05, 2010 8.446 8.513 8.424 8.506 247,702 +0.08(+0.97%)
May 04, 2010 8.670 8.722 8.334 8.424 421,582 -0.39(-4.40%)
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.