$44.94 +1.04 (%) Stewart Information Services Corp. - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201644.0244.9443.6444.94147,440
12/7/201644.5044.8943.6843.90187,303
12/6/201643.7144.5043.4644.44240,999
12/5/201643.8944.1743.4243.83199,484
12/2/201644.9345.2643.8544.06259,337
12/1/201647.6247.9144.7544.95343,949
11/30/201647.7848.1747.3547.44247,985
11/29/201647.7347.9747.0547.53312,701
11/28/201647.0647.6946.8047.58141,439
11/25/201646.8847.4346.8247.3138,478
11/23/201646.7247.1346.5646.88139,313
11/22/201646.6747.0046.5746.8874,310
11/21/201646.6146.8745.8246.64150,945
11/18/201644.9146.6144.8946.60189,196
11/17/201644.6045.1044.3844.94269,146
11/16/201644.7945.0744.1144.50224,013
11/15/201645.1445.1444.4544.79405,185
11/14/201645.9546.2344.6845.03182,005
11/11/201645.5246.2045.4245.71191,922
11/10/201645.9546.7745.1245.68188,660
11/9/201644.7545.5944.0545.37159,516
11/8/201644.0945.0344.0944.86113,507
11/7/201643.3444.2843.3444.15109,229
11/4/201642.8443.3142.8442.92129,476
11/3/201643.5743.5742.8742.9289,254
11/2/201643.9844.1743.3643.36128,948
11/1/201644.8444.9943.8143.90230,850
10/31/201644.4144.9844.1844.95162,100
10/28/201644.9745.3544.2944.40112,444
10/27/201645.5445.9044.8145.03348,063
10/26/201646.6546.8445.1245.18173,204
10/25/201645.4146.9845.0746.90296,980
10/24/201644.8045.5244.7945.35423,869
10/21/201645.0745.5644.7044.72281,798
10/20/201646.0046.0044.6745.64255,021
10/19/201646.2646.3245.4745.97274,095
10/18/201647.0747.1145.5046.34419,651
10/17/201646.4346.6445.9546.63125,906
10/14/201645.9046.5445.9046.36132,813
10/13/201645.2645.9945.0045.78233,369
10/12/201644.1345.9943.9345.42325,093
10/11/201644.0044.3743.5843.99404,072
10/10/201643.9644.3043.5544.13218,822
10/7/201643.4244.0843.3643.86209,417
10/6/201643.8244.1643.1343.36145,510
10/5/201644.3344.5143.7643.97317,974
10/4/201644.3844.3843.5044.07183,945
10/3/201644.4244.4644.0544.43128,644
9/30/201644.8045.0844.3644.45213,407
9/29/201645.0945.1944.6744.8287,729
9/28/201644.8045.6044.7345.23275,442
9/27/201645.1345.3144.6544.87170,457
9/26/201646.0046.0145.0245.05144,934
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center