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 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%)
May 01, 2000 10.83 10.83 10.83 10.83 259,971 +0.21(+1.97%)
Apr 28, 2000 9.877 10.62 9.877 10.62 13,146 +0.79(+8.06%)
Apr 27, 2000 9.831 9.831 9.831 9.831 38,365 -0.23(-2.31%)
Apr 26, 2000 10.58 10.58 10.06 10.06 7,914 -0.47(-4.42%)
Apr 25, 2000 10.67 10.81 10.53 10.53 4,695 -0.14(-1.31%)
Apr 24, 2000 10.62 10.81 10.62 10.67 2,682 +0.05(+0.44%)
Apr 20, 2000 10.81 11.00 10.58 10.62 8,853 -0.19(-1.72%)
Apr 19, 2000 10.44 10.81 10.44 10.81 9,255 +0.37(+3.57%)
Apr 18, 2000 10.06 10.62 10.06 10.44 10,731 +0.33(+3.23%)
Apr 17, 2000 9.924 10.11 9.924 10.11 4,024 +0.19(+1.88%)
Apr 14, 2000 10.02 10.06 9.784 9.924 47,352 -0.79(-7.39%)
Apr 13, 2000 10.88 10.88 10.72 10.72 43,462 -0.09(-0.86%)
Apr 12, 2000 10.90 11.14 10.81 10.81 6,841 -0.14(-1.28%)
Apr 11, 2000 11.04 11.04 10.86 10.95 29,377 -0.14(-1.26%)
Apr 10, 2000 11.00 11.18 10.81 11.09 6,036 +0.09(+0.85%)
Apr 07, 2000 10.81 11.28 10.81 11.00 11,670 +0.23(+2.16%)
Apr 06, 2000 11.69 11.69 10.76 10.76 10,194 -0.93(-7.97%)
Apr 05, 2000 11.79 11.93 11.65 11.69 37,023 -0.19(-1.57%)
Apr 04, 2000 11.65 11.88 11.55 11.88 16,767 +0.19(+1.59%)
Apr 03, 2000 11.79 11.79 11.55 11.69 13,950 -0.09(-0.79%)
Mar 31, 2000 11.18 11.83 11.00 11.79 35,414 +0.98(+9.05%)
Mar 30, 2000 10.16 11.18 10.16 10.81 22,133 +0.65(+6.42%)
Mar 29, 2000 10.20 10.44 10.16 10.16 12,475 -0.09(-0.91%)
Mar 28, 2000 10.06 10.25 9.971 10.25 13,950 +0.14(+1.38%)
Mar 27, 2000 10.11 10.11 9.784 10.11 26,962 +0.00(+0.00%)
Mar 24, 2000 10.44 10.44 10.11 10.11 3,353 -0.33(-3.12%)
Mar 23, 2000 10.81 10.81 10.44 10.44 9,121 -0.33(-3.03%)
Mar 22, 2000 10.81 10.81 10.62 10.76 13,280 +0.05(+0.43%)
Mar 21, 2000 10.72 10.81 10.62 10.72 21,865 -0.14(-1.29%)
Mar 20, 2000 11.55 11.55 10.86 10.86 12,341 -0.51(-4.51%)
Mar 17, 2000 10.81 11.79 10.81 11.37 33,670 +0.47(+4.27%)
Mar 16, 2000 10.48 11.00 10.48 10.90 13,414 +0.42(+4.00%)
Mar 15, 2000 10.06 10.53 10.06 10.48 19,182 +0.51(+5.14%)
Mar 14, 2000 10.44 10.44 9.971 9.971 13,682 -0.47(-4.46%)
Mar 13, 2000 10.06 10.44 9.971 10.44 101,815 +0.28(+2.75%)
Mar 10, 2000 10.16 10.25 10.11 10.16 13,950 +0.05(+0.46%)
Mar 09, 2000 10.11 10.20 10.11 10.11 12,475 +0.00(+0.00%)
Mar 08, 2000 9.784 10.11 9.691 10.11 18,914 +0.23(+2.36%)
Mar 07, 2000 9.784 9.877 9.691 9.877 19,182 +0.00(+0.00%)
Mar 06, 2000 9.971 9.971 9.738 9.877 8,853 -0.19(-1.85%)
Mar 03, 2000 10.34 10.39 10.06 10.06 9,121 -0.37(-3.57%)
Mar 02, 2000 10.34 10.44 10.25 10.44 14,353 +0.00(+0.00%)
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.