Canada markets open in 8 hours 30 minutes

Stewart Information Services Corporation (STC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.05+0.91 (+1.32%)
At close: 04:00PM EDT
70.05 +0.04 (+0.05%)
After hours: 04:08PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202469.2771.2469.2770.0570.05195,400
Oct 14, 202469.1269.6168.8369.1469.14126,800
Oct 11, 202467.5069.2567.5069.2169.21268,900
Oct 10, 202467.5167.6466.4367.2467.24163,900
Oct 09, 202468.4068.5467.6367.8367.83162,600
Oct 08, 202469.4269.4268.2868.7368.73136,600
Oct 07, 202471.1471.2468.4769.1969.19198,600
Oct 04, 202472.8872.8870.9971.3971.39165,400
Oct 03, 202472.5272.7271.8471.9771.97171,700
Oct 02, 202472.6773.8572.0973.0073.00285,800
Oct 01, 202474.4575.0872.5272.7572.75166,200
Sept 30, 202474.2474.8773.6874.7474.74137,000
Sept 27, 202473.7675.3673.3874.3474.34142,500
Sept 26, 202473.8674.0573.1473.1773.17258,800
Sept 25, 202473.6374.0373.0773.2573.2592,200
Sept 24, 202474.6274.8473.2173.6073.60114,300
Sept 23, 202475.0475.0573.7174.5374.53170,100
Sept 20, 202475.5175.6374.7774.8574.85479,100
Sept 19, 202476.6776.6774.8575.6275.62117,100
Sept 18, 202475.1876.8374.8975.3475.34152,200
Sept 17, 202475.8275.9374.8675.4375.43204,500
Sept 16, 202476.2376.4074.5875.0075.00119,800
Sept 16, 20240.5 Dividend
Sept 13, 202472.5276.1171.0176.0175.51284,300
Sept 12, 202470.7971.9470.5971.5071.03113,100
Sept 11, 202470.8370.8369.6970.3369.87102,700
Sept 10, 202472.3872.3870.5171.4670.99126,100
Sept 09, 202472.6272.6271.2571.9671.49269,700
Sept 06, 202473.0673.9471.8872.8872.40130,900
Sept 05, 202474.2874.2872.7673.3972.91107,400
Sept 04, 202474.5775.5273.4373.6673.18168,400
Sept 03, 202473.0973.8772.5072.9572.47105,800
Aug 30, 202473.6674.2773.1173.9173.42153,100
Aug 29, 202474.0174.2573.2873.7173.23110,500
Aug 28, 202472.3273.9371.9773.5373.05138,700
Aug 27, 202473.4274.0972.2572.2871.80102,000
Aug 26, 202473.3474.3273.0073.8773.38223,900
Aug 23, 202471.1873.6171.0673.0172.53157,200
Aug 22, 202471.1771.7970.3370.6470.18101,300
Aug 21, 202470.6271.7670.1171.2870.8188,400
Aug 20, 202470.9070.9070.2870.4169.9558,100
Aug 19, 202471.3071.6070.8371.2970.8286,000
Aug 16, 202470.1871.0069.8070.8970.42150,700
Aug 15, 202471.6371.6369.9870.1369.67120,100
Aug 14, 202470.5170.5469.5070.0969.63131,600
Aug 13, 202469.0870.2668.2769.7469.28145,100
Aug 12, 202469.6269.8368.2768.4668.01137,100
Aug 09, 202469.2670.4369.1069.7869.3285,000
Aug 08, 202469.3269.6868.4469.5469.08107,900
Aug 07, 202469.0869.5068.1068.4868.0389,400
Aug 06, 202468.3769.2466.9968.2167.76181,000
Aug 05, 202465.8868.5364.9268.4868.03228,200
Aug 02, 202466.7669.1966.6668.3967.94166,900
Aug 01, 202470.9871.2068.0868.7968.34164,600
Jul 31, 202471.0772.2969.7370.7070.23222,200
Jul 30, 202471.3671.7169.8570.4870.02233,500
Jul 29, 202473.3374.1070.4970.6570.19164,500
Jul 26, 202472.8674.0172.4773.2572.77225,200
Jul 25, 202469.3872.9966.5772.3371.85510,100
Jul 24, 202473.3574.4672.7873.1672.68354,000
Jul 23, 202470.9674.4670.9673.7873.29210,000
Jul 22, 202470.8072.2070.2471.6771.20168,700
Jul 19, 202469.6470.5168.9870.0569.59162,500
Jul 18, 202470.6372.1069.4469.4869.02136,400
Jul 17, 202471.1573.1270.5571.0870.61203,300
Jul 16, 202469.6771.8069.5171.3370.86308,200
Jul 15, 202468.5269.6468.0768.8768.42290,100
Jul 12, 202468.0168.4167.4667.7767.32180,200
Jul 11, 202465.7468.2564.9567.1766.73268,200
Jul 10, 202462.6963.9362.4563.8763.45103,600
Jul 09, 202462.2963.2662.2962.4762.06180,700
Jul 08, 202461.9362.8361.9262.5162.10132,100
Jul 05, 202461.8362.4461.2261.2360.83140,200
Jul 03, 202461.9062.3061.5962.1761.7673,700
Jul 02, 202461.0062.0560.9361.8661.45193,500
Jul 01, 202462.2562.6561.1862.2461.83152,100
Jun 28, 202461.8262.2261.2062.0861.67495,100
Jun 27, 202459.8961.2459.4961.1260.72117,000
Jun 26, 202460.0860.4459.5459.6159.22150,700
Jun 25, 202462.3962.3960.6560.7260.32108,700
Jun 24, 202461.4762.5761.3062.4061.99268,800
Jun 21, 202461.9362.1561.1561.4761.07333,600
Jun 20, 202461.9762.5961.5261.9861.57115,400
Jun 18, 202461.5862.7861.4962.2261.81275,000
Jun 17, 202460.7061.8160.7061.6561.24147,800
Jun 17, 20240.475 Dividend
Jun 14, 202460.8861.5660.8461.5260.6488,700
Jun 13, 202461.0861.8360.9461.7860.90122,600
Jun 12, 202462.2262.7860.9961.3960.52233,000
Jun 11, 202460.3560.5959.5860.0759.21160,500
Jun 10, 202460.7461.1460.2860.6759.81180,600
Jun 07, 202461.6262.0661.2261.4760.5968,700
Jun 06, 202462.6563.2361.6962.3161.42141,300
Jun 05, 202463.1363.8962.1063.0762.17124,900
Jun 04, 202462.5563.2762.1862.6461.75107,900
Jun 03, 202464.0864.0862.4263.1962.29164,900
May 31, 202463.6963.9863.0463.3162.41153,800
May 30, 202463.9164.2062.8663.5362.62323,700
May 29, 202463.3863.7862.5063.0562.15132,500
May 28, 202464.7364.8464.0764.2863.3697,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...