Canada Markets closed

Stewart Information Services Corporation (STC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.62+1.94 (+4.65%)
At close: 01:00PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202241.8543.6641.8543.6243.62140,100
Nov 23, 202241.3042.2040.8741.6841.68164,300
Nov 22, 202241.2841.8641.0241.3141.31145,200
Nov 21, 202240.5241.8340.5241.1641.16166,800
Nov 18, 202240.5441.0240.3640.7140.71296,300
Nov 17, 202239.3440.7739.3439.9839.98149,600
Nov 16, 202240.1340.3639.5739.9439.94164,000
Nov 15, 202240.3240.9039.9540.4140.41145,900
Nov 14, 202240.7941.0039.5739.6639.66167,800
Nov 11, 202239.2641.1938.8940.8740.87143,100
Nov 10, 202238.3239.6137.8839.0539.05288,500
Nov 09, 202236.4237.3336.1736.7836.78100,400
Nov 08, 202236.7037.3236.0736.5536.55180,200
Nov 07, 202236.8937.0035.9636.5636.56116,800
Nov 04, 202237.1137.4236.2736.7536.75125,400
Nov 03, 202237.4737.6936.2336.4636.46170,900
Nov 02, 202238.5638.9237.8438.0238.02195,600
Nov 01, 202239.3739.3738.2938.6538.65177,300
Oct 31, 202239.5240.0638.9038.9638.96205,900
Oct 28, 202240.2040.6438.7440.0740.07200,700
Oct 27, 202241.9142.3339.5240.0540.05300,200
Oct 26, 202243.2643.8642.8343.2343.23139,200
Oct 25, 202241.4743.1341.4742.9342.9389,400
Oct 24, 202241.2341.8140.7741.6041.6088,600
Oct 21, 202241.5241.6940.7340.9740.97114,300
Oct 20, 202241.5942.2140.9541.1341.13110,800
Oct 19, 202242.6942.9040.7041.6241.62199,100
Oct 18, 202243.5844.5842.6543.1343.13149,200
Oct 17, 202243.7444.4043.2543.5843.58110,000
Oct 14, 202244.3244.5642.7742.9542.95130,700
Oct 13, 202241.8344.5641.3444.0544.05135,700
Oct 12, 202242.9443.1041.8342.4542.45119,500
Oct 11, 202243.3744.2342.8043.1243.12150,200
Oct 10, 202244.3044.7343.3443.3943.39110,300
Oct 07, 202244.9845.6043.8043.8443.84188,000
Oct 06, 202245.2245.6044.9945.4145.4194,200
Oct 05, 202245.9346.1644.3845.4445.44111,800
Oct 04, 202245.3447.3445.2946.7946.79114,900
Oct 03, 202244.1244.6843.3844.5044.50128,200
Sept 30, 202243.8744.6043.5743.6443.64158,000
Sept 29, 202243.3643.9442.4743.7343.73135,700
Sept 28, 202242.9944.4642.6443.8243.82220,400
Sept 27, 202243.5744.4642.4542.7742.77168,200
Sept 26, 202244.0044.2042.0343.0443.04269,800
Sept 23, 202245.2145.2142.9743.9143.91342,900
Sept 22, 202248.5148.5345.3045.6545.65203,900
Sept 21, 202248.2449.5848.2448.6448.64111,000
Sept 20, 202248.7548.7546.8047.7447.74178,600
Sept 19, 202249.3249.8348.9449.1849.18134,900
Sept 16, 202248.5249.7748.0349.6949.69279,900
Sept 15, 202248.1549.5048.1549.0249.02148,300
Sept 14, 202250.5250.5248.0448.1648.16199,100
Sept 13, 202253.1953.4350.6651.0451.04129,700
Sept 12, 202254.0954.7953.7754.1954.1996,100
Sept 09, 202252.9653.9852.9653.6753.6783,100
Sept 08, 202251.3352.5250.8952.4652.46145,200
Sept 07, 202250.9851.8050.2851.6951.69171,100
Sept 06, 202251.5451.8850.3651.0651.06233,300
Sept 02, 202250.8352.9150.8151.7451.74127,200
Sept 01, 202250.4350.8849.5650.1250.12105,700
Aug 31, 202251.9552.0650.4350.6450.64106,700
Aug 30, 202252.4952.6551.5851.8751.8769,500
Aug 29, 202252.5753.1352.1252.2552.2561,100
Aug 26, 202254.2454.2452.8653.2453.2474,100
Aug 25, 202252.8054.5152.8054.3754.3771,400
Aug 24, 202253.9854.0952.8752.9252.9265,200
Aug 23, 202253.9954.5153.8453.8453.8484,700
Aug 22, 202254.4754.4753.1953.6653.6698,900
Aug 19, 202255.3555.7554.9355.3155.31135,900
Aug 18, 202254.7255.8154.7255.7755.7781,100
Aug 17, 202254.3454.9153.9054.3954.3985,700
Aug 16, 202254.3755.3753.9554.7554.7598,800
Aug 15, 202255.2155.3254.3154.6854.6896,400
Aug 12, 202254.9155.5954.2055.4355.43112,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...