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

Stewart Information Services Corp (NY: STC )

63.31 -0.22 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 8.436 8.407 8.407 8.407 250,109 -0.05(-0.62%)
Dec 30, 2009 8.504 8.571 8.340 8.459 178,802 -0.04(-0.44%)
Dec 29, 2009 8.228 8.548 8.198 8.496 170,397 +0.26(+3.17%)
Dec 28, 2009 8.235 8.280 8.138 8.235 81,261 +0.02(+0.27%)
Dec 24, 2009 8.041 8.243 8.041 8.213 47,519 +0.18(+2.23%)
Dec 23, 2009 7.796 8.153 7.751 8.034 129,242 +0.26(+3.36%)
Dec 22, 2009 7.721 7.818 7.669 7.773 109,087 +0.04(+0.58%)
Dec 21, 2009 7.714 7.825 7.654 7.728 214,443 +0.04(+0.48%)
Dec 18, 2009 7.743 7.773 7.632 7.691 644,130 +0.04(+0.49%)
Dec 17, 2009 7.736 7.818 7.565 7.654 267,272 -0.07(-0.96%)
Dec 16, 2009 8.004 8.027 7.669 7.728 132,733 -0.18(-2.26%)
Dec 15, 2009 8.079 8.123 7.907 7.907 181,089 -0.11(-1.39%)
Dec 14, 2009 7.946 8.027 7.937 8.019 115,703 +0.10(+1.32%)
Dec 11, 2009 8.079 8.086 7.825 7.915 119,089 -0.15(-1.85%)
Dec 10, 2009 8.198 8.243 7.952 8.064 206,466 -0.07(-0.82%)
Dec 09, 2009 8.131 8.198 8.034 8.131 208,722 +0.03(+0.37%)
Dec 08, 2009 8.034 8.220 8.015 8.101 245,546 -0.02(-0.28%)
Dec 07, 2009 8.109 8.332 8.004 8.123 192,643 -0.03(-0.37%)
Dec 04, 2009 8.384 8.407 7.974 8.153 120,783 -0.04(-0.55%)
Dec 03, 2009 7.982 8.325 7.922 8.198 494,189 +0.28(+3.48%)
Dec 02, 2009 7.818 7.989 7.743 7.922 277,443 +0.09(+1.14%)
Dec 01, 2009 7.803 7.900 7.714 7.833 193,392 +0.10(+1.35%)
Nov 30, 2009 7.721 7.751 7.609 7.728 283,003 -0.02(-0.29%)
Nov 27, 2009 7.989 8.041 7.676 7.751 114,596 -0.44(-5.37%)
Nov 25, 2009 8.235 8.474 8.181 8.191 111,689 -0.02(-0.27%)
Nov 24, 2009 8.101 8.213 7.900 8.213 132,219 +0.10(+1.19%)
Nov 23, 2009 8.220 8.496 8.004 8.116 144,069 +0.04(+0.46%)
Nov 20, 2009 8.004 8.168 7.915 8.079 94,032 +0.02(+0.28%)
Nov 19, 2009 8.340 8.384 7.997 8.056 272,560 -0.35(-4.17%)
Nov 18, 2009 8.243 8.429 8.153 8.407 124,004 +0.16(+1.90%)
Nov 17, 2009 8.325 8.384 8.064 8.250 89,801 -0.07(-0.90%)
Nov 16, 2009 7.974 8.425 7.973 8.325 329,907 +0.41(+5.18%)
Nov 13, 2009 7.699 7.937 7.691 7.915 178,896 +0.06(+0.76%)
Nov 12, 2009 7.878 7.945 7.773 7.855 312,316 -0.02(-0.28%)
Nov 11, 2009 7.684 7.900 7.594 7.878 272,795 +0.31(+4.04%)
Nov 10, 2009 7.527 7.825 7.430 7.572 531,148 +0.00(+0.00%)
Nov 09, 2009 7.281 7.602 7.095 7.572 807,150 +0.41(+5.72%)
Nov 06, 2009 6.931 7.192 6.849 7.162 390,234 +0.14(+2.02%)
Nov 05, 2009 6.983 7.088 6.871 7.020 276,008 +0.09(+1.29%)
Nov 04, 2009 7.237 7.304 6.886 6.931 229,959 -0.29(-4.02%)
Nov 03, 2009 6.752 7.259 6.722 7.222 414,795 +0.40(+5.79%)
Nov 02, 2009 6.760 6.924 6.298 6.827 705,357 +0.16(+2.46%)
Oct 30, 2009 6.946 6.946 6.588 6.663 758,682 -0.25(-3.66%)
Oct 29, 2009 7.050 7.386 6.730 6.916 701,738 -0.13(-1.80%)
Oct 28, 2009 7.475 7.535 6.991 7.043 365,885 -0.42(-5.69%)
Oct 27, 2009 7.572 7.788 7.453 7.468 229,360 -0.07(-0.89%)
Oct 26, 2009 7.632 7.900 7.520 7.535 448,120 -0.10(-1.37%)
Oct 23, 2009 7.728 7.728 7.639 7.639 649,151 -0.08(-1.06%)
Oct 22, 2009 7.654 7.840 7.587 7.721 408,812 +0.09(+1.17%)
Oct 21, 2009 7.661 7.922 7.602 7.632 585,995 -0.04(-0.58%)
Oct 20, 2009 7.617 7.736 7.617 7.676 968,804 +0.02(+0.29%)
Oct 19, 2009 7.602 7.713 7.594 7.654 203,337 +0.07(+0.88%)
Oct 16, 2009 7.654 7.714 7.527 7.587 251,111 -0.13(-1.74%)
Oct 15, 2009 7.602 7.825 7.602 7.721 326,056 +0.03(+0.39%)
Oct 14, 2009 7.870 8.004 7.609 7.691 528,466 -0.13(-1.71%)
Oct 13, 2009 7.900 7.930 7.699 7.825 410,933 -0.07(-0.85%)
Oct 12, 2009 7.743 7.974 7.617 7.892 503,852 +0.22(+2.82%)
Oct 09, 2009 7.669 7.766 7.565 7.676 1,243,963 +0.00(+0.00%)
Oct 08, 2009 8.638 8.645 7.460 7.676 4,414,958 -1.33(-14.81%)
Oct 07, 2009 9.226 9.308 8.973 9.010 232,887 -0.25(-2.66%)
Oct 06, 2009 9.286 9.450 9.018 9.256 139,872 +0.02(+0.24%)
Oct 05, 2009 9.055 9.260 8.966 9.234 124,298 +0.22(+2.48%)
Oct 02, 2009 8.906 9.279 8.846 9.010 188,804 -0.01(-0.17%)
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.