Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewart Information Services Corp (NY: STC )

64.39 +0.15 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2000 9.831 10.06 9.831 9.877 13,280 -0.05(-0.47%)
Jul 28, 2000 9.924 9.924 9.784 9.924 5,634 +0.09(+0.95%)
Jul 27, 2000 10.44 10.44 9.831 9.831 29,511 -0.70(-6.64%)
Jul 26, 2000 10.53 10.53 10.44 10.53 10,329 -0.09(-0.88%)
Jul 25, 2000 10.44 10.62 10.39 10.62 10,329 +0.14(+1.33%)
Jul 24, 2000 10.81 10.81 10.48 10.48 4,292 -0.33(-3.02%)
Jul 21, 2000 10.90 10.90 10.81 10.81 2,682 -0.09(-0.85%)
Jul 20, 2000 11.00 11.00 10.76 10.90 15,024 -0.05(-0.43%)
Jul 19, 2000 11.00 11.00 10.90 10.95 61,437 +0.05(+0.43%)
Jul 18, 2000 10.90 10.90 10.90 10.90 16,499 +0.09(+0.86%)
Jul 17, 2000 10.95 10.95 10.72 10.81 49,767 -0.23(-2.11%)
Jul 14, 2000 10.81 11.04 10.81 11.04 9,926 +0.33(+3.04%)
Jul 13, 2000 10.25 10.72 10.25 10.72 17,841 +0.28(+2.68%)
Jul 12, 2000 10.53 10.53 10.34 10.44 3,621 -0.05(-0.44%)
Jul 11, 2000 10.81 11.28 10.44 10.48 29,511 -0.23(-2.17%)
Jul 10, 2000 10.58 10.72 10.48 10.72 14,353 +0.09(+0.88%)
Jul 07, 2000 11.14 11.14 10.30 10.62 22,267 -0.51(-4.60%)
Jul 06, 2000 11.14 11.18 11.09 11.14 5,365 -0.05(-0.42%)
Jul 05, 2000 10.90 11.18 10.67 11.18 20,658 +0.33(+3.00%)
Jul 03, 2000 10.81 10.86 10.76 10.86 2,280 -0.05(-0.43%)
Jun 30, 2000 9.971 10.90 9.971 10.90 33,401 +0.93(+9.35%)
Jun 29, 2000 10.02 10.02 9.877 9.971 10,999 -0.05(-0.46%)
Jun 28, 2000 10.02 10.02 9.971 10.02 43,999 +0.00(+0.00%)
Jun 27, 2000 10.02 10.06 10.02 10.02 7,377 +0.05(+0.47%)
Jun 26, 2000 9.924 9.971 9.924 9.971 31,121 -0.09(-0.93%)
Jun 23, 2000 10.25 10.53 10.06 10.06 87,730 -0.23(-2.26%)
Jun 22, 2000 10.39 10.39 10.30 10.30 11,268 -0.05(-0.45%)
Jun 21, 2000 10.44 10.44 10.34 10.34 4,695 -0.14(-1.33%)
Jun 20, 2000 10.30 10.48 10.30 10.48 7,512 +0.09(+0.90%)
Jun 19, 2000 10.44 10.44 10.30 10.39 15,426 +0.05(+0.45%)
Jun 16, 2000 10.44 10.48 10.34 10.34 27,097 -0.19(-1.77%)
Jun 15, 2000 10.76 10.76 10.44 10.53 48,023 -0.28(-2.59%)
Jun 14, 2000 11.04 11.04 10.81 10.81 22,267 -0.28(-2.52%)
Jun 13, 2000 11.14 11.14 10.95 11.09 13,011 -0.14(-1.25%)
Jun 12, 2000 11.37 11.41 11.18 11.23 29,645 +0.00(+0.00%)
Jun 09, 2000 11.14 11.37 11.09 11.23 24,145 +0.09(+0.84%)
Jun 08, 2000 10.34 11.14 10.34 11.14 16,097 +0.93(+9.13%)
Jun 06, 2000 10.16 10.25 10.16 10.20 939 +0.05(+0.46%)
Jun 05, 2000 9.971 10.16 9.971 10.16 7,646 +0.23(+2.35%)
Jun 02, 2000 9.831 9.971 9.831 9.924 26,560 +0.05(+0.47%)
Jun 01, 2000 9.505 9.877 9.505 9.877 13,146 +0.47(+4.95%)
May 31, 2000 9.644 9.644 9.412 9.412 118,985 -0.23(-2.42%)
May 30, 2000 9.644 9.644 9.598 9.644 15,963 +0.05(+0.49%)
May 26, 2000 9.598 9.598 9.598 9.598 50,438 +0.00(+0.00%)
May 25, 2000 9.505 9.644 9.505 9.598 81,827 +0.09(+0.98%)
May 24, 2000 9.551 9.877 9.458 9.505 17,304 -0.05(-0.49%)
May 23, 2000 9.551 9.691 9.551 9.551 23,877 -0.05(-0.49%)
May 22, 2000 9.272 9.598 9.272 9.598 15,560 +0.28(+3.00%)
May 19, 2000 9.412 9.598 9.318 9.318 34,072 -0.05(-0.50%)
May 18, 2000 9.505 9.505 9.365 9.365 22,536 -0.19(-1.95%)
May 17, 2000 9.505 9.644 9.505 9.551 6,170 +0.05(+0.49%)
May 16, 2000 9.644 9.644 9.505 9.505 27,231 -0.14(-1.45%)
May 15, 2000 9.598 9.644 9.598 9.644 16,231 +0.00(+0.00%)
May 12, 2000 10.11 10.20 9.644 9.644 95,912 -0.47(-4.61%)
May 11, 2000 10.34 10.34 10.11 10.11 10,999 -0.05(-0.46%)
May 10, 2000 9.924 10.16 9.924 10.16 6,707 +0.19(+1.87%)
May 09, 2000 10.06 10.06 9.877 9.971 31,389 -0.05(-0.46%)
May 08, 2000 10.16 10.16 10.02 10.02 4,426 -0.23(-2.27%)
May 05, 2000 10.34 10.34 10.25 10.25 2,817 +0.00(+0.00%)
May 04, 2000 10.06 10.39 10.06 10.25 11,402 +0.09(+0.92%)
May 03, 2000 10.20 10.20 10.02 10.16 10,060 -0.05(-0.46%)
May 02, 2000 10.72 10.81 10.20 10.20 8,853 -0.63(-5.81%)
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.