$46.14 -0.21 (%) Stewart Information Services Corp. - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STC historical data

Date Open High Low Close Volume
9/23/201646.4246.7346.0946.14185,635
9/22/201646.5746.8246.3146.35268,085
9/21/201645.5246.4445.1346.40118,518
9/20/201645.4645.7445.1445.2579,813
9/19/201645.2445.7144.7445.3679,306
9/16/201645.5245.6345.1245.17121,860
9/15/201644.9945.6844.8445.6871,994
9/14/201645.0445.3544.7944.8648,261
9/13/201645.1145.6544.7845.05134,066
9/12/201645.4345.8945.2345.54134,791
9/9/201646.0246.0245.3945.49131,460
9/8/201646.1746.9145.9146.2166,115
9/7/201646.8346.9346.1446.27148,062
9/6/201646.8746.8746.1646.71120,908
9/2/201646.7746.8546.2146.75153,048
9/1/201645.8246.8045.4346.52274,015
8/31/201645.3646.0444.8945.78501,800
8/30/201646.9847.2446.8146.8973,516
8/29/201646.6847.2946.6847.0971,424
8/26/201646.1246.8846.1246.84110,665
8/25/201646.6946.6945.9446.16211,356
8/24/201646.1946.5446.1846.42106,378
8/23/201646.4946.5946.0546.24143,240
8/22/201645.7746.3545.4146.13157,842
8/19/201645.7946.0744.9945.76203,980
8/18/201645.6746.1445.6746.11269,349
8/17/201645.7746.0245.2545.51240,309
8/16/201647.1647.2245.8945.99191,442
8/15/201648.5048.6047.2647.29487,527
8/12/201646.6746.7446.2746.40110,065
8/11/201646.5246.8245.8946.60343,122
8/10/201644.9846.4244.4246.42513,485
8/9/201644.2045.0043.6645.00371,980
8/8/201644.7945.0044.2344.30178,724
8/5/201645.0045.0044.4544.70199,654
8/4/201644.4144.7344.2344.73215,896
8/3/201643.9144.4443.6444.43179,844
8/2/201643.5043.9243.1043.80318,530
8/1/201642.8443.5742.7443.40174,681
7/29/201643.8543.8542.7842.81121,953
7/28/201643.0843.8842.7843.86185,260
7/27/201642.8543.3742.7743.23133,073
7/26/201642.9043.2242.6742.99168,148
7/25/201643.4143.4442.8743.00111,370
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center