$35.66 +0.28 (%) Stewart Information Services Corp. - New York Stock Exchange, Inc.

May. 5, 2016 | 10:38 AM

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
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
3/1/201633.9234.3233.8634.02142,658
2/29/201634.3934.9433.6533.75113,353
2/26/201634.8634.8834.2934.3969,604
2/25/201634.5034.8834.3434.69124,705
2/24/201633.8334.5833.8334.46122,993
2/23/201634.4634.6534.1034.10112,623
2/22/201634.7534.8934.2534.53169,790
2/19/201634.6034.8034.1634.47103,675
2/18/201634.7335.1834.1134.65199,237
2/17/201634.7735.2834.5134.71195,549
2/16/201634.6135.1534.0834.55213,185
2/12/201633.1134.3833.1034.23159,800
2/11/201632.5133.8330.3433.02164,687
2/10/201633.3234.3132.9532.99129,644
2/9/201632.7333.5232.7333.2187,774
2/8/201633.0333.3232.7432.99223,764
2/5/201634.1234.2533.1633.3990,788
2/4/201634.3934.5833.8034.16147,746
2/3/201635.6135.6134.2034.41158,195
2/2/201635.0135.4334.6735.2984,071
2/1/201635.2635.6834.4335.26118,968
1/29/201634.4035.5134.2635.46190,605
1/28/201634.5334.7133.8434.23108,905
1/27/201632.7834.9132.7734.35241,110
1/26/201632.3132.9832.0232.82109,668
1/25/201632.5832.7732.0732.15124,066
1/22/201632.4932.8832.1232.66104,854
1/21/201632.5032.8032.0332.15115,197
1/20/201632.4132.9431.5332.4986,602
1/19/201633.1833.4832.2132.85104,439
1/15/201632.7833.4031.8632.9992,974
1/14/201633.0834.1733.0833.6574,692
1/13/201635.2535.2533.0233.15143,406
1/12/201635.2335.5234.6635.15140,187
1/11/201634.2135.3134.1534.9285,992
1/8/201635.3335.6634.0834.14140,151
1/7/201635.7936.1135.1535.1895,854
1/6/201636.1436.5036.1136.3593,550
1/5/201636.6736.9936.0836.58107,286
1/4/201636.8136.8135.8236.61148,425
12/31/201537.5138.0337.1537.3387,513
12/30/201538.1938.4437.6737.7550,557
12/29/201537.7538.5237.7538.1959,329
12/28/201537.8038.2637.6638.0161,487
12/24/201537.6038.3937.6038.0724,015
12/23/201537.8637.8637.4337.5540,882
12/22/201537.2637.8436.2737.5774,783
12/21/201536.9637.2336.6837.1793,693
12/18/201536.9237.1336.3236.62216,174
12/17/201538.1238.3436.9536.95118,675
12/16/201538.2838.7137.4738.1595,327
12/15/201538.2538.6137.7138.1880,720
12/14/201538.7039.0438.0138.18124,388
12/11/201538.8139.2338.4338.61222,452
12/10/201540.6040.6439.2839.41149,535
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center