Canada Markets closed

Stewart Information Services Corporation (STC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.27-2.56 (-3.42%)
At close: 04:00PM EST
72.27 0.00 (0.00%)
After hours: 05:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202275.4675.5272.2572.2772.27139,316
Jan. 18, 202277.1577.2974.8274.8374.83156,500
Jan. 14, 202278.0078.5676.7977.6777.67150,100
Jan. 13, 202278.6580.2378.4378.4378.43133,900
Jan. 12, 202279.4780.8078.4978.5478.54144,400
Jan. 11, 202278.0079.7877.4179.2579.25200,100
Jan. 10, 202277.9878.1277.0877.8277.82132,500
Jan. 07, 202278.2678.6777.2677.7977.79152,800
Jan. 06, 202277.9278.9277.5278.6478.64102,200
Jan. 05, 202278.7580.0278.0878.1378.13102,800
Jan. 04, 202278.5679.4377.9378.8278.82135,500
Jan. 03, 202280.0181.0077.9078.3878.38139,500
Dec. 31, 202180.1680.3779.6079.7379.7373,200
Dec. 30, 202180.2280.6679.4080.1480.14118,900
Dec. 29, 202179.5380.2779.1780.1880.1891,100
Dec. 28, 202179.6480.9979.3779.5379.5384,000
Dec. 27, 202177.9379.5176.7279.4479.4487,000
Dec. 23, 202178.4179.1277.5378.0878.08178,200
Dec. 22, 202176.9677.9376.3177.8277.82216,600
Dec. 21, 202174.5977.1874.5977.1277.12336,600
Dec. 20, 202174.5374.7872.6273.7473.74550,900
Dec. 17, 202175.2475.9973.8775.2475.24768,300
Dec. 16, 202175.5576.4374.9976.0376.03233,100
Dec. 15, 202175.1876.2874.5575.1675.16326,900
Dec. 14, 202175.0176.4774.7574.7874.78206,700
Dec. 14, 20210.375 Dividend
Dec. 13, 202174.5476.3474.1575.3374.96160,000
Dec. 10, 202175.2575.5674.0374.2973.9288,100
Dec. 09, 202175.5375.8674.4574.9374.5682,100
Dec. 08, 202175.8976.7975.7176.2575.8782,200
Dec. 07, 202175.2175.7874.5075.6275.24115,300
Dec. 06, 202174.4275.4674.0274.4474.07110,700
Dec. 03, 202174.4874.4872.3573.3873.01287,600
Dec. 02, 202172.0974.8771.5474.3073.93101,000
Dec. 01, 202171.9874.4071.3671.8771.51169,500
Nov. 30, 202172.4172.7970.5871.2270.87172,500
Nov. 29, 202176.7977.0372.5872.8572.49226,800
Nov. 26, 202175.8576.2874.3576.2775.89109,600
Nov. 24, 202178.2178.6377.6877.6877.2960,000
Nov. 23, 202177.7279.0477.5878.7478.35137,600
Nov. 22, 202178.2479.3777.8578.2977.90124,500
Nov. 19, 202177.3478.8977.1977.9377.54176,600
Nov. 18, 202176.4978.0076.2177.7477.35151,400
Nov. 17, 202177.2477.2474.8076.6876.30166,400
Nov. 16, 202179.8979.9177.3377.4177.02208,600
Nov. 15, 202178.2480.1477.7679.8179.41263,400
Nov. 12, 202176.9878.1876.5377.5677.17158,500
Nov. 11, 202176.3377.1575.5176.7276.34106,600
Nov. 10, 202175.6476.2975.3575.9675.58113,900
Nov. 09, 202174.8676.0374.5075.8275.44152,700
Nov. 08, 202174.0575.0173.9474.8774.50119,100
Nov. 05, 202172.6574.3172.6573.7573.38115,700
Nov. 04, 202172.3372.9871.0571.9071.54119,300
Nov. 03, 202171.4373.1871.3972.1871.8295,200
Nov. 02, 202171.8672.6271.1871.4671.10108,300
Nov. 01, 202171.7572.1070.9971.4571.0998,500
Oct. 29, 202170.7371.6070.2871.1770.82131,000
Oct. 28, 202171.5573.9170.1270.3670.01133,700
Oct. 27, 202170.9071.4969.2269.2468.9093,600
Oct. 26, 202172.3072.3571.1971.3070.9590,300
Oct. 25, 202171.3272.3570.8872.2571.8985,500
Oct. 22, 202172.0772.4771.0971.2270.87110,200
Oct. 21, 202170.6072.0970.5971.8971.53179,600
Oct. 20, 202170.0770.5369.5270.4470.09102,700
Oct. 19, 202169.8870.0069.1470.0069.65156,800
Oct. 18, 202168.3369.5968.3169.5869.23105,100
Oct. 15, 202169.9769.9768.3668.3668.02124,100
Oct. 14, 202168.7269.1068.3568.8168.47122,100
Oct. 13, 202167.2568.1366.1967.9867.64111,900
Oct. 12, 202167.0067.5066.7567.2266.8991,900
Oct. 11, 202167.5568.5666.6466.7766.44126,600
Oct. 08, 202166.4367.0666.3266.9466.6178,200
Oct. 07, 202165.4766.8765.4766.3566.02193,300
Oct. 06, 202164.3265.4363.8965.3164.9898,600
Oct. 05, 202164.4865.4064.1564.7164.39250,900
Oct. 04, 202164.3064.9363.5064.2163.89137,300
Oct. 01, 202163.3765.0762.8864.4064.08185,400
Sep. 30, 202164.6165.4163.2463.2662.95186,200
Sep. 29, 202163.0764.3962.7564.0763.75143,900
Sep. 28, 202163.1263.5062.5162.9362.62160,800
Sep. 27, 202162.8963.7262.8963.1162.80128,500
Sep. 24, 202162.0163.2261.7262.6762.3685,700
Sep. 23, 202161.6962.6461.4962.0461.73103,300
Sep. 22, 202160.6161.9760.4261.3561.0484,000
Sep. 21, 202160.1760.9959.8060.2959.99132,800
Sep. 20, 202159.3160.1758.8759.5259.22193,800
Sep. 17, 202160.4961.3659.4760.4560.15346,900
Sep. 16, 202160.7860.7859.7760.3560.05151,300
Sep. 15, 202160.0261.0059.5360.9960.69105,800
Sep. 14, 202160.9561.3659.6860.0659.76116,800
Sep. 14, 20210.33 Dividend
Sep. 13, 202161.9461.9460.4561.0260.39119,400
Sep. 10, 202162.1662.2861.3361.6761.0399,900
Sep. 09, 202162.3462.5961.8061.8461.2094,000
Sep. 08, 202161.0162.3861.0162.2661.62114,500
Sep. 07, 202162.0762.1561.1261.2360.6082,000
Sep. 03, 202162.7862.7861.6862.1861.5472,700
Sep. 02, 202163.9563.9562.6962.8162.1693,600
Sep. 01, 202163.3663.8062.6363.3962.7384,700
Aug. 31, 202163.5463.6762.8062.9562.3094,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...