Skip to main content

Stewart Information Services Corp (NY: STC )

61.36 +0.83 (+1.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 60.46 61.54 60.27 61.36 146,306 +0.83(+1.37%)
Feb 22, 2024 61.84 62.38 60.24 60.53 215,748 -1.52(-2.45%)
Feb 21, 2024 61.42 62.13 61.27 62.05 161,289 +0.51(+0.83%)
Feb 20, 2024 61.87 62.65 61.39 61.54 142,032 -0.61(-0.98%)
Feb 16, 2024 62.51 63.10 62.07 62.15 164,010 -1.06(-1.68%)
Feb 15, 2024 61.48 63.50 61.48 63.21 244,594 +2.10(+3.44%)
Feb 14, 2024 61.33 61.76 60.89 61.11 244,506 +0.23(+0.38%)
Feb 13, 2024 60.65 61.45 59.98 60.88 372,650 -1.75(-2.79%)
Feb 12, 2024 60.38 62.88 60.38 62.63 238,662 +2.26(+3.74%)
Feb 09, 2024 59.90 60.93 59.00 60.37 225,900 +0.61(+1.02%)
Feb 08, 2024 59.92 60.59 56.16 59.76 401,295 +0.15(+0.25%)
Feb 07, 2024 60.70 60.70 59.14 59.61 284,600 -0.91(-1.50%)
Feb 06, 2024 61.38 61.91 59.61 60.52 202,757 -0.85(-1.39%)
Feb 05, 2024 61.60 62.11 61.08 61.37 176,681 -0.95(-1.52%)
Feb 02, 2024 61.93 62.90 61.68 62.32 104,720 -0.02(-0.03%)
Feb 01, 2024 61.88 62.66 60.63 62.34 128,781 +0.68(+1.10%)
Jan 31, 2024 63.48 63.87 61.40 61.66 231,701 -1.76(-2.78%)
Jan 30, 2024 63.31 63.76 62.97 63.42 97,920 -0.08(-0.13%)
Jan 29, 2024 62.11 63.51 61.87 63.50 122,564 +1.29(+2.07%)
Jan 26, 2024 62.06 62.50 61.83 62.21 106,019 +0.67(+1.09%)
Jan 25, 2024 61.81 62.00 60.47 61.54 210,890 +0.38(+0.62%)
Jan 24, 2024 60.93 61.41 60.40 61.16 250,564 +0.81(+1.34%)
Jan 23, 2024 60.89 61.00 59.71 60.35 202,258 -0.06(-0.10%)
Jan 22, 2024 59.34 60.49 58.95 60.41 224,175 +1.55(+2.63%)
Jan 19, 2024 57.63 58.86 57.33 58.86 190,339 +1.37(+2.38%)
Jan 18, 2024 57.47 58.09 56.65 57.49 361,724 +0.20(+0.35%)
Jan 17, 2024 57.02 57.70 56.90 57.29 199,812 -0.56(-0.97%)
Jan 16, 2024 57.71 58.09 57.31 57.85 145,758 -0.42(-0.72%)
Jan 12, 2024 58.41 58.52 57.60 58.27 209,693 +0.32(+0.55%)
Jan 11, 2024 57.66 58.01 56.68 57.95 226,095 +0.04(+0.07%)
Jan 10, 2024 58.58 58.76 57.26 57.91 278,837 -0.83(-1.41%)
Jan 09, 2024 58.44 59.11 58.23 58.74 151,393 -0.61(-1.03%)
Jan 08, 2024 58.24 59.36 58.15 59.35 171,782 +1.22(+2.10%)
Jan 05, 2024 57.44 58.38 57.39 58.13 225,123 +0.35(+0.61%)
Jan 04, 2024 57.73 57.86 57.07 57.78 187,303 +0.40(+0.70%)
Jan 03, 2024 57.34 58.27 56.90 57.38 349,856 -0.63(-1.09%)
Jan 02, 2024 58.12 58.58 57.71 58.01 227,386 -0.74(-1.26%)
Dec 29, 2023 59.26 59.56 58.63 58.75 173,883 -0.66(-1.11%)
Dec 28, 2023 59.56 59.80 58.96 59.41 141,284 -0.15(-0.25%)
Dec 27, 2023 59.56 59.91 59.00 59.56 113,961 +0.40(+0.68%)
Dec 26, 2023 58.30 59.27 58.02 59.16 105,026 +0.91(+1.56%)
Dec 22, 2023 58.10 58.92 58.07 58.25 164,283 +0.45(+0.78%)
Dec 21, 2023 57.11 57.82 56.84 57.80 147,725 +0.79(+1.39%)
Dec 20, 2023 57.23 58.39 56.88 57.01 504,328 +0.05(+0.09%)
Dec 19, 2023 55.74 57.05 55.74 56.96 272,981 +1.31(+2.35%)
Dec 18, 2023 56.76 56.76 55.47 55.65 167,358 -0.79(-1.40%)
Dec 15, 2023 57.14 57.26 56.24 56.44 626,292 -0.60(-1.05%)
Dec 14, 2023 55.64 57.31 55.30 57.04 318,961 +2.23(+4.08%)
Dec 13, 2023 53.80 55.21 52.35 54.80 504,347 +1.23(+2.29%)
Dec 12, 2023 53.22 54.25 53.22 53.58 1,133,288 +0.10(+0.19%)
Dec 11, 2023 53.05 53.66 52.92 53.48 220,280 +0.17(+0.32%)
Dec 08, 2023 53.16 53.34 52.54 53.31 165,648 +0.39(+0.73%)
Dec 07, 2023 52.48 52.98 51.84 52.92 297,300 +0.78(+1.50%)
Dec 06, 2023 51.91 52.91 51.73 52.14 255,191 +0.22(+0.42%)
Dec 05, 2023 52.00 52.45 51.77 51.92 175,416 -0.30(-0.57%)
Dec 04, 2023 49.49 52.68 48.97 52.22 381,812 +4.70(+9.89%)
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.