Canada markets open in 6 hours 19 minutes

Stewart Information Services Corporation (STC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.67+0.86 (+1.60%)
At close: 04:00PM EDT
54.67 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202254.2254.9554.1154.6754.6787,600
Aug 10, 202253.6654.3553.6653.8153.81111,400
Aug 09, 202253.0253.0251.9452.7052.70114,300
Aug 08, 202253.2253.9352.8253.0753.0795,300
Aug 05, 202252.5053.3052.5052.8352.8369,400
Aug 04, 202252.3653.2052.0552.9352.93121,100
Aug 03, 202252.3152.6151.2552.2252.22112,400
Aug 02, 202254.7454.9752.2452.3152.3181,300
Aug 01, 202254.4255.0854.0354.5354.53100,800
Jul 29, 202254.0855.6553.6754.6554.65174,800
Jul 28, 202253.1854.7952.5653.7753.77134,400
Jul 27, 202251.7352.9651.2752.6552.65110,400
Jul 26, 202251.8952.0251.0251.6551.6597,400
Jul 25, 202251.0252.1551.0251.7151.7182,500
Jul 22, 202251.5952.1650.5451.0451.0494,400
Jul 21, 202250.9251.4750.4051.4751.4762,200
Jul 20, 202250.8651.6250.3451.5451.54132,900
Jul 19, 202249.4351.3449.4351.1351.13157,700
Jul 18, 202249.3549.8748.5548.8148.81135,400
Jul 15, 202249.9550.3949.2449.7649.76114,100
Jul 14, 202249.2949.2948.0649.1449.14124,000
Jul 13, 202250.1550.5549.0149.8849.88216,900
Jul 12, 202250.1852.0250.1850.6150.61108,900
Jul 11, 202249.6650.3749.4750.1850.1881,600
Jul 08, 202250.3250.4049.1849.8149.8197,400
Jul 07, 202250.5250.9349.8750.3250.32167,100
Jul 06, 202251.8452.2850.1550.4650.46114,400
Jul 05, 202250.6652.3149.9552.2952.29186,000
Jul 01, 202249.5851.3749.3951.3551.35214,200
Jun 30, 202248.7250.5048.7249.7549.75159,600
Jun 29, 202249.0749.6448.2849.2249.22189,300
Jun 28, 202250.3150.6448.6948.7648.76159,700
Jun 27, 202249.8350.7349.2849.9049.90120,300
Jun 24, 202248.9750.2448.7149.5049.50257,200
Jun 23, 202247.4548.5946.9748.4048.40130,100
Jun 22, 202246.0447.8646.0447.3747.37176,700
Jun 21, 202247.5347.8846.6946.8146.81121,700
Jun 17, 202246.8247.4446.1047.2447.24300,400
Jun 16, 202247.7247.8545.6345.9145.91259,800
Jun 15, 202249.9850.0147.6748.6448.64237,500
Jun 14, 202248.1949.5847.9149.4849.48218,100
Jun 14, 20220.375 Dividend
Jun 13, 202250.7751.2548.3348.5048.13120,600
Jun 10, 202252.9153.1251.5551.7751.37101,700
Jun 09, 202254.4454.6953.1753.2952.88128,100
Jun 08, 202256.0356.2454.5854.7454.3273,700
Jun 07, 202255.9156.9355.7556.5156.07116,100
Jun 06, 202256.7257.1155.8356.3955.9598,300
Jun 03, 202255.5756.2555.1156.1755.74282,100
Jun 02, 202254.9256.4054.9255.9355.50133,400
Jun 01, 202255.9055.9054.4754.8754.4595,100
May 31, 202255.3655.9454.4855.4955.06164,800
May 27, 202256.2856.7455.7455.8455.4182,000
May 26, 202256.8057.1155.7756.3355.89116,900
May 25, 202255.1656.5355.1656.2955.85111,800
May 24, 202255.5955.7153.7055.2254.79149,800
May 23, 202256.4656.6955.6555.8055.37119,500
May 20, 202257.0857.0854.4955.8555.42181,900
May 19, 202255.9557.7655.6956.5956.15187,900
May 18, 202257.5358.3555.9656.5656.12176,900
May 17, 202256.9958.8456.9958.4558.00175,700
May 16, 202256.6156.9056.0456.1255.69132,800
May 13, 202256.2457.5355.8856.1755.74126,300
May 12, 202255.2355.9254.5655.8755.44151,800
May 11, 202254.8256.2454.6055.1954.76131,600
May 10, 202257.4757.4754.0954.6054.18244,100
May 09, 202255.8058.4355.8057.1856.74391,400
May 06, 202255.3056.6054.9356.6056.16184,100
May 05, 202256.5856.7655.0255.8255.39270,200
May 04, 202253.4457.3853.1257.3056.86306,700
May 03, 202252.0954.0451.6853.7653.34285,200
May 02, 202251.9552.2850.7051.4551.05246,400
Apr 29, 202251.1052.4951.1051.6051.20335,900
Apr 28, 202250.8752.5049.1851.4251.02306,800
Apr 27, 202250.8351.8850.1650.4450.05247,400
Apr 26, 202250.8451.7250.6250.8250.43206,300
Apr 25, 202251.0151.7049.8451.2750.87237,300
Apr 22, 202252.8952.9851.1551.2650.86304,700
Apr 21, 202254.8755.1752.4953.0852.67166,900
Apr 20, 202253.6254.9153.4154.1753.75195,400
Apr 19, 202252.8553.6552.6053.3252.91152,000
Apr 18, 202251.7052.9451.5752.8052.39170,200
Apr 14, 202253.6554.1451.9251.9551.55188,300
Apr 13, 202253.7754.0052.4353.3152.90276,300
Apr 12, 202255.5655.9752.7653.7353.31254,400
Apr 11, 202256.2057.6555.4655.5555.12173,600
Apr 08, 202256.5757.0554.6356.1055.67265,900
Apr 07, 202257.5857.7956.0756.6656.22221,500
Apr 06, 202257.8358.0856.8357.2556.81471,100
Apr 05, 202260.7661.0858.2958.3657.91162,200
Apr 04, 202261.0861.0859.5460.6560.18112,000
Apr 01, 202261.2961.4959.0960.8160.34222,900
Mar 31, 202262.6863.0660.4360.6160.14154,900
Mar 30, 202264.4264.8962.5662.7562.26115,500
Mar 29, 202264.2865.3363.8664.5664.06165,000
Mar 28, 202264.8064.8062.8063.4862.99156,600
Mar 25, 202264.4365.2664.1164.7864.2898,500
Mar 24, 202265.3465.4964.2064.3763.87104,400
Mar 23, 202267.1567.1565.1165.3564.84130,000
Mar 22, 202268.2668.6066.9767.5267.00158,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...