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

Stewart Information Services Corp (NY: STC )

64.65 +0.26 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 7.900 8.191 7.892 7.900 254,448 -0.25(-3.02%)
May 27, 2010 8.138 8.265 8.034 8.146 157,060 +0.18(+2.25%)
May 26, 2010 7.967 8.407 7.907 7.967 834 -0.16(-2.02%)
May 25, 2010 7.639 8.205 7.639 8.131 570,894 +0.33(+4.20%)
May 24, 2010 8.049 8.153 7.773 7.803 161,095 -0.24(-2.97%)
May 21, 2010 7.751 8.131 7.743 8.041 321,777 +0.16(+2.08%)
May 20, 2010 7.900 8.034 7.855 7.878 313,475 -0.57(-6.79%)
May 19, 2010 8.362 8.504 8.213 8.451 252,224 +0.04(+0.44%)
May 18, 2010 8.824 9.249 8.340 8.414 376,423 -0.34(-3.83%)
May 17, 2010 8.399 8.794 8.273 8.750 367,204 +0.41(+4.92%)
May 14, 2010 8.340 8.369 8.228 8.340 220,135 -0.05(-0.62%)
May 13, 2010 8.451 8.451 8.161 8.392 175,428 +0.56(+7.19%)
May 12, 2010 7.870 8.548 7.788 7.829 769,390 +0.02(+0.24%)
May 11, 2010 7.848 7.915 7.766 7.810 272,225 -0.18(-2.24%)
May 10, 2010 7.997 8.004 7.907 7.989 204,476 +0.19(+2.39%)
May 07, 2010 8.041 8.228 7.766 7.803 391,852 -0.25(-3.06%)
May 06, 2010 8.422 8.630 8.012 8.049 303,445 -0.45(-5.35%)
May 05, 2010 8.444 8.511 8.422 8.504 247,766 +0.08(+0.97%)
May 04, 2010 8.668 8.720 8.332 8.422 421,692 -0.39(-4.40%)
May 03, 2010 8.541 8.958 8.429 8.809 630,480 +0.33(+3.87%)
Apr 30, 2010 9.063 9.089 8.459 8.481 717,826 -0.58(-6.41%)
Apr 29, 2010 10.73 10.73 8.878 9.063 1,257,991 -1.66(-15.50%)
Apr 28, 2010 10.56 10.87 10.46 10.72 243,399 +0.25(+2.42%)
Apr 27, 2010 10.51 10.66 10.36 10.47 332,845 -0.07(-0.71%)
Apr 26, 2010 10.64 10.90 10.50 10.55 282,403 -0.14(-1.32%)
Apr 23, 2010 10.40 10.69 10.32 10.69 374,886 +0.26(+2.50%)
Apr 22, 2010 10.43 10.43 10.09 10.43 206,272 -0.12(-1.13%)
Apr 21, 2010 10.81 10.84 10.43 10.55 317,036 -0.35(-3.21%)
Apr 20, 2010 10.81 10.96 10.65 10.90 285,897 +0.10(+0.97%)
Apr 19, 2010 10.75 11.08 10.45 10.79 287,176 +0.02(+0.21%)
Apr 16, 2010 10.92 11.06 10.75 10.77 233,335 -0.22(-2.03%)
Apr 15, 2010 11.01 11.15 10.73 10.99 185,739 -0.08(-0.74%)
Apr 14, 2010 10.81 11.13 10.65 11.07 289,430 +0.37(+3.41%)
Apr 13, 2010 10.88 10.88 10.58 10.71 121,839 -0.20(-1.84%)
Apr 12, 2010 11.06 11.06 10.84 10.91 134,688 -0.09(-0.81%)
Apr 09, 2010 10.90 11.07 10.85 11.00 194,986 +0.13(+1.23%)
Apr 08, 2010 10.88 10.95 10.66 10.87 130,823 -0.01(-0.14%)
Apr 07, 2010 10.74 11.00 10.63 10.88 323,938 +0.07(+0.69%)
Apr 06, 2010 10.61 10.90 10.58 10.81 168,135 +0.41(+3.94%)
Apr 05, 2010 10.41 10.69 10.16 10.40 260,386 -0.01(-0.14%)
Apr 01, 2010 10.34 10.41 10.41 10.41 185,032 +0.13(+1.23%)
Mar 31, 2010 10.45 10.65 10.26 10.28 222,384 -0.24(-2.27%)
Mar 30, 2010 10.55 10.69 10.43 10.52 162,060 -0.03(-0.28%)
Mar 29, 2010 10.52 10.59 10.34 10.55 225,658 +0.04(+0.35%)
Mar 26, 2010 10.36 10.61 10.25 10.52 152,073 +0.22(+2.17%)
Mar 25, 2010 10.40 10.61 10.25 10.29 269,578 -0.01(-0.14%)
Mar 24, 2010 10.35 10.63 10.23 10.31 255,800 -0.06(-0.58%)
Mar 23, 2010 10.26 10.47 10.23 10.37 142,893 +0.09(+0.87%)
Mar 22, 2010 9.987 10.30 9.890 10.28 168,208 +0.19(+1.92%)
Mar 19, 2010 10.17 10.19 9.763 10.08 598,702 -0.01(-0.07%)
Mar 18, 2010 10.20 10.31 10.08 10.09 296,302 -0.08(-0.81%)
Mar 17, 2010 10.22 10.25 10.03 10.17 304,457 +0.03(+0.29%)
Mar 16, 2010 10.22 10.25 9.942 10.14 204,629 -0.05(-0.51%)
Mar 15, 2010 10.22 10.29 10.00 10.20 527,102 +0.16(+1.63%)
Mar 12, 2010 10.20 10.20 9.934 10.03 136,855 -0.07(-0.66%)
Mar 11, 2010 10.08 10.21 10.01 10.10 205,343 -0.05(-0.51%)
Mar 10, 2010 10.17 10.32 10.05 10.15 294,644 -0.07(-0.73%)
Mar 09, 2010 10.19 10.34 10.10 10.23 179,566 -0.04(-0.36%)
Mar 08, 2010 10.23 10.35 10.15 10.26 314,138 -0.01(-0.14%)
Mar 05, 2010 10.44 10.54 10.22 10.28 386,454 -0.18(-1.71%)
Mar 04, 2010 10.38 10.49 10.14 10.46 170,202 +0.04(+0.43%)
Mar 03, 2010 10.52 10.58 10.38 10.41 212,798 -0.13(-1.20%)
Mar 02, 2010 10.39 10.60 10.32 10.54 219,206 +0.19(+1.87%)
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.