Stewart Information Services Corporation (STC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 62.55 | 64.10 | 62.48 | 63.60 | 63.60 | 180,500 |
| Apr 22, 2024 | 60.72 | 62.61 | 60.40 | 62.44 | 62.44 | 270,600 |
| Apr 19, 2024 | 59.18 | 60.86 | 59.18 | 60.52 | 60.52 | 215,200 |
| Apr 18, 2024 | 59.01 | 59.43 | 58.46 | 59.20 | 59.20 | 140,800 |
| Apr 17, 2024 | 59.07 | 59.32 | 58.28 | 58.64 | 58.64 | 157,400 |
| Apr 16, 2024 | 59.08 | 59.76 | 58.59 | 58.83 | 58.83 | 145,000 |
| Apr 15, 2024 | 60.11 | 60.49 | 58.70 | 59.51 | 59.51 | 185,900 |
| Apr 12, 2024 | 59.85 | 60.70 | 59.42 | 59.99 | 59.99 | 173,800 |
| Apr 11, 2024 | 59.29 | 61.56 | 58.40 | 60.41 | 60.41 | 306,300 |
| Apr 10, 2024 | 62.85 | 63.56 | 59.04 | 59.62 | 59.62 | 323,300 |
| Apr 09, 2024 | 64.29 | 64.47 | 63.40 | 64.17 | 64.17 | 149,300 |
| Apr 08, 2024 | 63.89 | 64.68 | 63.64 | 64.29 | 64.29 | 92,400 |
| Apr 05, 2024 | 63.50 | 64.22 | 63.29 | 63.49 | 63.49 | 140,600 |
| Apr 04, 2024 | 64.56 | 65.33 | 63.03 | 63.50 | 63.50 | 197,900 |
| Apr 03, 2024 | 62.77 | 64.30 | 58.23 | 64.13 | 64.13 | 255,500 |
| Apr 02, 2024 | 63.71 | 64.12 | 62.89 | 63.28 | 63.28 | 243,000 |
| Apr 01, 2024 | 65.02 | 65.07 | 63.44 | 64.03 | 64.03 | 232,500 |
| Mar 28, 2024 | 62.90 | 65.35 | 62.90 | 65.06 | 65.06 | 701,100 |
| Mar 27, 2024 | 61.93 | 62.97 | 61.58 | 62.79 | 62.79 | 140,200 |
| Mar 26, 2024 | 61.57 | 62.12 | 61.22 | 61.44 | 61.44 | 115,000 |
| Mar 25, 2024 | 62.77 | 63.20 | 61.48 | 61.50 | 61.50 | 204,800 |
| Mar 22, 2024 | 63.23 | 63.44 | 61.84 | 62.39 | 62.39 | 258,200 |
| Mar 21, 2024 | 61.88 | 63.60 | 61.80 | 63.02 | 63.02 | 244,500 |
| Mar 20, 2024 | 59.42 | 61.67 | 59.35 | 61.27 | 61.27 | 204,600 |
| Mar 19, 2024 | 59.12 | 60.04 | 59.12 | 59.77 | 59.77 | 140,800 |
| Mar 18, 2024 | 60.61 | 60.65 | 59.13 | 59.33 | 59.33 | 260,100 |
| Mar 15, 2024 | 59.90 | 60.93 | 59.48 | 60.62 | 60.62 | 1,243,600 |
| Mar 14, 2024 | 60.71 | 60.96 | 59.40 | 59.84 | 59.84 | 300,100 |
| Mar 14, 2024 | 0.475 Dividend | |||||
| Mar 13, 2024 | 60.63 | 61.55 | 60.40 | 61.36 | 60.88 | 170,900 |
| Mar 12, 2024 | 61.21 | 61.21 | 60.25 | 60.75 | 60.28 | 131,400 |
| Mar 11, 2024 | 60.93 | 61.66 | 60.65 | 61.25 | 60.78 | 198,400 |
| Mar 08, 2024 | 61.77 | 62.48 | 60.39 | 61.27 | 60.80 | 318,100 |
| Mar 07, 2024 | 63.28 | 63.83 | 61.87 | 62.00 | 61.52 | 231,700 |
| Mar 06, 2024 | 62.44 | 63.02 | 61.45 | 62.78 | 62.29 | 236,500 |
| Mar 05, 2024 | 62.04 | 62.64 | 61.73 | 61.88 | 61.40 | 183,700 |
| Mar 04, 2024 | 62.94 | 63.62 | 61.93 | 62.30 | 61.82 | 288,300 |
| Mar 01, 2024 | 63.01 | 63.28 | 62.25 | 63.23 | 62.74 | 171,900 |
| Feb 29, 2024 | 62.65 | 63.23 | 62.31 | 62.98 | 62.49 | 155,800 |
| Feb 28, 2024 | 61.11 | 61.99 | 61.11 | 61.61 | 61.13 | 138,300 |
| Feb 27, 2024 | 61.40 | 61.85 | 60.89 | 61.59 | 61.11 | 167,900 |
| Feb 26, 2024 | 61.08 | 61.62 | 60.94 | 61.35 | 60.88 | 122,300 |
| Feb 23, 2024 | 60.46 | 61.54 | 60.27 | 61.36 | 60.88 | 146,300 |
| Feb 22, 2024 | 61.84 | 62.38 | 60.24 | 60.53 | 60.06 | 215,700 |
| Feb 21, 2024 | 61.42 | 62.13 | 61.28 | 62.05 | 61.57 | 161,300 |
| Feb 20, 2024 | 61.87 | 62.65 | 61.39 | 61.54 | 61.06 | 142,000 |
| Feb 16, 2024 | 62.51 | 63.11 | 62.07 | 62.15 | 61.67 | 164,000 |
| Feb 15, 2024 | 61.48 | 63.50 | 61.48 | 63.21 | 62.72 | 244,600 |
| Feb 14, 2024 | 61.33 | 61.76 | 60.89 | 61.11 | 60.64 | 244,500 |
| Feb 13, 2024 | 60.65 | 61.45 | 59.98 | 60.88 | 60.41 | 372,700 |
| Feb 12, 2024 | 60.38 | 62.88 | 60.38 | 62.63 | 62.15 | 238,700 |
| Feb 09, 2024 | 59.90 | 60.93 | 59.00 | 60.37 | 59.90 | 225,900 |
| Feb 08, 2024 | 59.92 | 60.59 | 56.16 | 59.76 | 59.30 | 401,300 |
| Feb 07, 2024 | 60.70 | 60.70 | 59.14 | 59.61 | 59.15 | 284,600 |
| Feb 06, 2024 | 61.38 | 61.91 | 59.61 | 60.52 | 60.05 | 202,800 |
| Feb 05, 2024 | 61.60 | 62.11 | 61.08 | 61.37 | 60.89 | 176,700 |
| Feb 02, 2024 | 61.93 | 62.90 | 61.68 | 62.32 | 61.84 | 104,700 |
| Feb 01, 2024 | 61.88 | 62.66 | 60.64 | 62.34 | 61.86 | 128,800 |
| Jan 31, 2024 | 63.48 | 63.87 | 61.40 | 61.66 | 61.18 | 231,700 |
| Jan 30, 2024 | 63.31 | 63.76 | 62.97 | 63.42 | 62.93 | 97,900 |
| Jan 29, 2024 | 62.11 | 63.51 | 61.87 | 63.50 | 63.01 | 122,600 |
| Jan 26, 2024 | 62.06 | 62.50 | 61.83 | 62.21 | 61.73 | 106,000 |
| Jan 25, 2024 | 61.81 | 62.00 | 60.47 | 61.54 | 61.06 | 210,900 |
| Jan 24, 2024 | 60.93 | 61.41 | 60.40 | 61.16 | 60.69 | 250,600 |
| Jan 23, 2024 | 60.89 | 61.00 | 59.71 | 60.35 | 59.88 | 201,700 |
| Jan 22, 2024 | 59.34 | 60.49 | 58.95 | 60.41 | 59.94 | 224,200 |
| Jan 19, 2024 | 57.63 | 58.86 | 57.33 | 58.86 | 58.40 | 190,300 |
| Jan 18, 2024 | 57.47 | 58.09 | 56.65 | 57.49 | 57.04 | 361,700 |
| Jan 17, 2024 | 57.02 | 57.70 | 56.90 | 57.29 | 56.85 | 199,800 |
| Jan 16, 2024 | 57.71 | 58.09 | 57.31 | 57.85 | 57.40 | 145,800 |
| Jan 12, 2024 | 58.41 | 58.53 | 57.60 | 58.27 | 57.82 | 209,700 |
| Jan 11, 2024 | 57.66 | 58.01 | 56.68 | 57.95 | 57.50 | 226,100 |
| Jan 10, 2024 | 58.58 | 58.76 | 57.26 | 57.91 | 57.46 | 278,800 |
| Jan 09, 2024 | 58.44 | 59.11 | 58.23 | 58.74 | 58.29 | 151,400 |
| Jan 08, 2024 | 58.24 | 59.36 | 58.15 | 59.35 | 58.89 | 171,800 |
| Jan 05, 2024 | 57.44 | 58.38 | 57.39 | 58.13 | 57.68 | 225,100 |
| Jan 04, 2024 | 57.73 | 57.86 | 57.07 | 57.78 | 57.33 | 187,300 |
| Jan 03, 2024 | 57.34 | 58.27 | 56.90 | 57.38 | 56.94 | 349,900 |
| Jan 02, 2024 | 58.12 | 58.58 | 57.71 | 58.01 | 57.56 | 227,400 |
| Dec 29, 2023 | 59.26 | 59.56 | 58.63 | 58.75 | 58.30 | 173,900 |
| Dec 28, 2023 | 59.56 | 59.80 | 58.96 | 59.41 | 58.95 | 141,300 |
| Dec 27, 2023 | 59.56 | 59.91 | 59.00 | 59.56 | 59.10 | 114,000 |
| Dec 26, 2023 | 58.30 | 59.27 | 58.02 | 59.16 | 58.70 | 105,000 |
| Dec 22, 2023 | 58.10 | 58.92 | 58.07 | 58.25 | 57.80 | 164,300 |
| Dec 21, 2023 | 57.11 | 57.82 | 56.84 | 57.80 | 57.35 | 147,700 |
| Dec 20, 2023 | 57.23 | 58.39 | 56.88 | 57.01 | 56.57 | 504,300 |
| Dec 19, 2023 | 55.74 | 57.05 | 55.74 | 56.96 | 56.52 | 273,000 |
| Dec 18, 2023 | 56.76 | 56.76 | 55.47 | 55.65 | 55.22 | 167,400 |
| Dec 15, 2023 | 57.14 | 57.26 | 56.25 | 56.44 | 56.00 | 626,300 |
| Dec 14, 2023 | 55.64 | 57.31 | 55.30 | 57.04 | 56.60 | 319,000 |
| Dec 14, 2023 | 0.475 Dividend | |||||
| Dec 13, 2023 | 54.27 | 55.69 | 52.80 | 55.28 | 54.38 | 500,000 |
| Dec 12, 2023 | 53.68 | 54.72 | 53.68 | 54.04 | 53.16 | 1,123,600 |
| Dec 11, 2023 | 53.51 | 54.13 | 53.38 | 53.94 | 53.06 | 218,400 |
| Dec 08, 2023 | 53.62 | 53.80 | 53.00 | 53.77 | 52.90 | 164,200 |
| Dec 07, 2023 | 52.93 | 53.44 | 52.29 | 53.38 | 52.51 | 294,700 |
| Dec 06, 2023 | 52.36 | 53.37 | 52.18 | 52.59 | 51.73 | 253,000 |
| Dec 05, 2023 | 52.45 | 52.90 | 52.22 | 52.37 | 51.52 | 173,900 |
| Dec 04, 2023 | 49.92 | 53.14 | 49.40 | 52.67 | 51.81 | 378,500 |
| Dec 01, 2023 | 46.88 | 48.17 | 46.88 | 47.93 | 47.15 | 112,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.