Stewart Information Services Corporation (STC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.72

+0.88

(+2.33%)

At close: 04:00PM EDT

38.72

-0.03

(-0.08%)

After hours:

04:11PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	37.51	38.82	37.01	38.72	38.72	205,200
Mar 23, 2023	38.60	38.91	37.84	37.84	37.84	219,700
Mar 22, 2023	39.27	39.60	38.38	38.41	38.41	289,700
Mar 21, 2023	38.77	39.58	38.47	39.36	39.36	398,700
Mar 20, 2023	36.85	38.34	36.85	37.93	37.93	381,700
Mar 17, 2023	37.74	38.22	36.01	36.38	36.38	1,190,400
Mar 16, 2023	38.13	39.11	37.50	37.97	37.97	256,100
Mar 15, 2023	37.12	38.71	36.79	38.65	38.65	282,100
Mar 14, 2023	39.06	39.36	37.91	38.26	38.26	343,200
Mar 13, 2023	38.65	38.72	36.37	38.07	38.07	507,100
Mar 10, 2023	39.93	40.10	38.67	39.51	39.51	281,000
Mar 09, 2023	41.02	41.17	40.21	40.25	40.25	301,200
Mar 08, 2023	40.25	41.15	40.21	40.89	40.89	307,500
Mar 07, 2023	40.15	40.34	39.45	40.07	40.07	211,100
Mar 06, 2023	41.14	41.76	40.15	40.18	40.18	195,600
Mar 03, 2023	41.53	41.53	40.84	41.06	41.06	239,500
Mar 02, 2023	42.00	42.40	40.80	41.32	41.32	176,600
Mar 01, 2023	42.58	43.32	42.03	42.49	42.49	270,300
Feb 28, 2023	43.11	43.26	42.48	42.49	42.49	399,000
Feb 27, 2023	43.06	43.60	42.88	43.11	43.11	105,700
Feb 24, 2023	42.42	43.06	42.07	42.62	42.62	165,200
Feb 23, 2023	43.78	43.82	42.13	43.24	43.24	442,600
Feb 22, 2023	43.77	44.69	43.50	43.73	43.73	398,400
Feb 21, 2023	44.97	45.10	43.72	43.95	43.95	397,000
Feb 17, 2023	45.22	45.91	44.58	45.68	45.68	237,400
Feb 16, 2023	45.89	46.51	45.13	45.22	45.22	162,100
Feb 15, 2023	46.19	46.59	45.80	46.52	46.52	161,900
Feb 14, 2023	46.26	46.90	45.86	46.51	46.51	227,700
Feb 13, 2023	46.59	48.15	46.40	46.61	46.61	333,100
Feb 10, 2023	44.49	46.45	44.13	46.44	46.44	390,900
Feb 09, 2023	49.76	50.18	42.22	44.59	44.59	1,133,500
Feb 08, 2023	50.16	51.06	50.06	50.19	50.19	209,300
Feb 07, 2023	50.32	51.12	50.06	50.73	50.73	181,200
Feb 06, 2023	51.36	51.58	50.73	50.81	50.81	244,000
Feb 03, 2023	50.49	51.72	50.27	51.51	51.51	246,700
Feb 02, 2023	49.98	51.62	49.50	50.97	50.97	255,700
Feb 01, 2023	47.79	49.85	46.99	49.61	49.61	401,500
Jan 31, 2023	46.86	48.34	46.86	47.77	47.77	199,600
Jan 30, 2023	47.59	47.97	46.54	46.64	46.64	202,500
Jan 27, 2023	47.86	48.36	47.12	47.76	47.76	192,900
Jan 26, 2023	48.30	48.65	47.66	47.79	47.79	177,000
Jan 25, 2023	46.85	48.23	46.54	48.00	48.00	468,800
Jan 24, 2023	47.07	48.08	46.88	47.05	47.05	180,800
Jan 23, 2023	46.34	47.65	46.17	47.32	47.32	346,600
Jan 20, 2023	46.12	46.79	45.79	46.35	46.35	330,900
Jan 19, 2023	45.80	46.37	45.07	45.88	45.88	286,000
Jan 18, 2023	46.00	47.46	45.99	46.00	46.00	318,200
Jan 17, 2023	46.50	46.50	45.65	45.95	45.95	127,300
Jan 13, 2023	46.73	47.01	46.23	46.49	46.49	312,000
Jan 12, 2023	46.54	47.58	46.23	47.03	47.03	159,200
Jan 11, 2023	45.70	46.32	45.64	46.18	46.18	196,200
Jan 10, 2023	44.96	45.48	44.57	45.40	45.40	153,100
Jan 09, 2023	45.81	46.24	44.70	44.94	44.94	180,100
Jan 06, 2023	44.64	45.83	44.19	45.81	45.81	130,100
Jan 05, 2023	44.70	44.70	43.77	44.03	44.03	144,000
Jan 04, 2023	44.05	45.11	43.34	45.02	45.02	225,900
Jan 03, 2023	43.09	44.45	43.03	43.63	43.63	193,700
Dec 30, 2022	42.95	43.10	42.37	42.73	42.73	151,900
Dec 29, 2022	42.26	43.35	41.66	43.21	43.21	197,700
Dec 28, 2022	43.06	43.26	41.54	41.58	41.58	177,700
Dec 27, 2022	42.27	43.17	41.74	42.93	42.93	126,500
Dec 23, 2022	42.33	42.64	42.03	42.31	42.31	76,400
Dec 22, 2022	42.74	42.74	41.34	42.27	42.27	152,300
Dec 21, 2022	42.50	43.36	42.44	43.25	43.25	185,900
Dec 20, 2022	41.86	42.37	41.54	42.22	42.22	269,200
Dec 19, 2022	42.57	42.80	40.90	41.61	41.61	273,700
Dec 16, 2022	41.79	42.74	41.79	42.43	42.43	1,027,300
Dec 15, 2022	43.38	43.57	41.90	42.31	42.31	380,900
Dec 14, 2022	43.82	44.97	43.82	44.20	44.20	272,700
Dec 13, 2022	44.75	45.67	43.05	43.95	43.95	603,400
Dec 12, 2022	42.88	43.88	42.56	43.86	43.86	221,900
Dec 09, 2022	42.88	43.59	42.87	42.88	42.88	144,100
Dec 08, 2022	43.06	43.79	42.75	43.08	43.08	132,900
Dec 07, 2022	42.81	43.65	42.64	43.03	43.03	187,600
Dec 06, 2022	42.56	43.05	42.24	42.99	42.99	157,000
Dec 05, 2022	42.42	43.18	42.08	42.66	42.66	211,800
Dec 02, 2022	43.60	43.76	42.37	42.42	42.42	180,800
Dec 01, 2022	44.41	44.65	43.91	44.32	44.32	182,000
Nov 30, 2022	42.71	44.40	41.36	44.26	44.26	226,600
Nov 29, 2022	42.61	43.51	42.22	43.08	43.08	135,600
Nov 28, 2022	43.15	43.70	42.45	42.69	42.69	223,500
Nov 25, 2022	41.85	43.66	41.85	43.62	43.62	140,100
Nov 23, 2022	41.30	42.20	40.87	41.68	41.68	164,300
Nov 22, 2022	41.28	41.86	41.02	41.31	41.31	145,200
Nov 21, 2022	40.52	41.83	40.52	41.16	41.16	166,800
Nov 18, 2022	40.54	41.02	40.36	40.71	40.71	296,300
Nov 17, 2022	39.34	40.77	39.34	39.98	39.98	149,600
Nov 16, 2022	40.13	40.36	39.57	39.94	39.94	164,000
Nov 15, 2022	40.32	40.90	39.95	40.41	40.41	145,900
Nov 14, 2022	40.79	41.00	39.57	39.66	39.66	167,800
Nov 11, 2022	39.26	41.19	38.89	40.87	40.87	143,100
Nov 10, 2022	38.32	39.61	37.88	39.05	39.05	288,500
Nov 09, 2022	36.42	37.33	36.17	36.78	36.78	100,400
Nov 08, 2022	36.70	37.32	36.07	36.55	36.55	180,200
Nov 07, 2022	36.89	37.00	35.96	36.56	36.56	116,800
Nov 04, 2022	37.11	37.42	36.27	36.75	36.75	125,400
Nov 03, 2022	37.47	37.69	36.23	36.46	36.46	170,900
Nov 02, 2022	38.56	38.92	37.84	38.02	38.02	195,600
Nov 01, 2022	39.37	39.37	38.29	38.65	38.65	177,300
Oct 31, 2022	39.52	40.06	38.90	38.96	38.96	205,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD37,977.95-74.28(-0.20%)

Stewart Information Services Corporation (STC)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
37,977.95
-74.28(-0.20%)