$43.40 +0.51 (%) Stewart Information Services Corp. - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STC historical data

Date Open High Low Close Volume
7/22/201642.9643.4242.7643.40169,077
7/21/201642.7542.8941.0642.89304,313
7/20/201643.0243.4942.4042.56236,462
7/19/201643.2743.4642.6042.94312,099
7/18/201643.7643.8743.1943.25104,102
7/15/201643.5743.5743.0243.4990,980
7/14/201643.3643.6743.0943.3175,323
7/13/201643.8244.0743.0343.26121,862
7/12/201643.6443.8943.2443.54148,329
7/11/201644.0844.4343.4143.46127,423
7/8/201642.9443.8342.9443.63153,767
7/7/201642.8342.9342.3142.79199,521
7/6/201641.6742.4741.6742.40138,599
7/5/201641.3642.3841.3642.10107,246
7/1/201641.3442.2941.3341.84204,991
6/30/201640.7441.7140.7441.41156,041
6/29/201640.6441.0840.4440.6399,894
6/28/201639.6940.4639.5840.11148,376
6/27/201639.7339.9139.1139.27229,481
6/24/201640.4441.2139.7939.93310,591
6/23/201641.4641.7841.0341.6698,963
6/22/201640.4441.3040.4441.16123,929
6/21/201640.4140.6740.0940.57116,450
6/20/201640.0540.8340.0540.41127,702
6/17/201639.0739.8838.8639.82307,321
6/16/201638.7039.0038.5238.97168,573
6/15/201638.9739.2038.7638.94114,202
6/14/201638.0039.1037.7438.98250,306
6/13/201638.0538.7837.7537.98106,835
6/10/201637.7438.5437.6538.48117,066
6/9/201638.2438.3238.0038.0964,770
6/8/201638.2638.7638.2338.4774,175
6/7/201638.6138.6438.1538.4469,796
6/6/201637.7238.6037.6338.45124,926
6/3/201637.7838.1737.3137.79126,096
6/2/201637.6637.9737.0637.96101,923
6/1/201636.9537.9236.8137.87129,280
5/31/201637.3237.3236.7737.2279,771
5/27/201637.0237.4236.8036.9688,385
5/26/201637.5737.8637.0737.0970,982
5/25/201637.4537.8736.8437.53203,456
5/24/201636.7637.5736.7637.32204,297
5/23/201636.5937.0936.1336.7094,983
5/20/201636.3236.9735.9636.7082,052
5/19/201636.5636.5635.8836.1270,480
5/18/201635.9037.0635.8936.74114,707
5/17/201636.6937.2535.6436.02158,682
5/16/201636.2636.3935.9136.1578,677
5/13/201635.7436.8635.7436.3790,935
5/12/201636.1736.5535.7936.47122,016
5/11/201637.0737.0736.0936.1276,494
5/10/201636.6537.1536.0937.00170,520
5/9/201635.8936.6635.7736.3870,407
5/6/201635.2536.0434.4136.04218,051
5/5/201635.6035.8234.8035.48135,555
5/4/201635.0435.6234.3135.38124,968
5/3/201634.9135.7534.7035.39137,088
5/2/201635.0135.7534.8735.10114,876
4/29/201634.9435.1434.2334.8285,758
4/28/201634.9435.3234.8234.95119,393
4/27/201634.7935.3934.7535.19101,464
4/26/201634.9635.0834.6434.79145,311
4/25/201634.8135.0534.3734.93177,878
4/22/201635.1135.4234.0934.94205,395
4/21/201634.4736.0034.2035.47135,188
4/20/201634.1534.4733.8934.28134,540
4/19/201634.3434.5133.9934.1464,939
4/18/201633.9834.3633.6534.3549,717
4/15/201633.9734.4533.9234.3059,584
4/14/201633.8934.2933.8834.1360,177
4/13/201633.4834.0533.4134.02187,975
4/12/201633.5233.9033.3333.3891,414
4/11/201634.2934.6433.5033.6093,549
4/8/201634.5134.8933.9734.2258,380
4/7/201634.2434.5134.0134.3297,237
4/6/201634.5934.9334.1434.40127,746
4/5/201635.2235.3834.7234.74101,604
4/4/201636.4136.8635.3435.39135,173
4/1/201636.1036.5035.5636.49173,402
3/31/201635.8536.4235.4736.28144,313
3/30/201635.0036.0034.8635.98158,108
3/29/201634.5834.9533.9734.94194,360
3/28/201633.7234.7833.7234.60200,677
3/24/201632.9733.6832.7033.66141,702
3/23/201633.1333.2632.6833.0386,170
3/22/201633.6233.6232.9133.1288,174
3/21/201633.6333.8132.9233.68111,037
3/18/201633.1833.7132.8433.67347,546
3/17/201632.1933.1732.1132.9980,069
3/16/201632.0332.3731.8332.13112,282
3/15/201632.1732.3731.8532.0581,209
3/14/201632.7732.9832.0932.33120,117
3/11/201632.6232.9732.5932.9469,293
3/10/201632.7933.0732.1332.2981,638
3/9/201632.2932.6431.7632.57183,560
3/8/201633.1233.5632.6032.60130,369
3/7/201633.1833.3332.8533.14139,083
3/4/201633.4533.6233.0133.19108,403
3/3/201633.4933.6333.1633.28116,039
3/2/201634.0434.0433.4433.49117,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center