$38.71 +0.26 (%) Stewart Information Services Corp. - NYSE

Aug. 27, 2015 | 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
8/26/201538.4938.5537.2538.4567,366
8/25/201539.9539.9537.6537.6891,421
8/24/201538.3739.8237.7438.85148,471
8/21/201539.8840.7339.3040.13111,351
8/20/201540.4940.8140.2340.5476,899
8/19/201540.9841.2840.6040.9740,924
8/18/201541.2841.4440.9941.1246,667
8/17/201540.7041.6040.5341.3578,822
8/14/201540.2040.9040.2040.64229,872
8/13/201540.3740.9440.0740.3465,465
8/12/201540.1940.6939.6840.6269,929
8/11/201539.8240.7239.8240.57101,320
8/10/201539.8240.5639.7240.23198,982
8/7/201539.7539.8439.1339.4562,039
8/6/201540.2340.4939.5639.9270,404
8/5/201540.8840.9240.0940.4749,922
8/4/201540.6840.8440.3340.7077,368
8/3/201541.0841.4240.4940.7069,562
7/31/201541.0241.1840.8941.12115,465
7/30/201540.3540.9440.2040.8377,312
7/29/201540.2440.7840.0340.3793,589
7/28/201540.7140.7140.1040.37131,099
7/27/201540.7541.0940.4440.67122,873
7/24/201540.8641.1340.3640.75146,174
7/23/201539.6541.7439.6540.53161,399
7/22/201539.4839.9939.1439.9948,761
7/21/201540.0540.1539.1939.4792,562
7/20/201540.7240.8739.9640.1053,745
7/17/201540.4340.8440.3940.5577,654
7/16/201540.6540.8340.3040.33130,592
7/15/201540.0540.4739.8740.3331,721
7/14/201540.1640.2839.9940.1469,544
7/13/201540.5840.6640.0040.2970,752
7/10/201539.7840.4239.5040.2378,717
7/9/201540.0340.0339.3039.4474,406
7/8/201539.6239.8939.1939.4799,690
7/7/201539.8239.9639.1839.8860,048
7/6/201539.7040.1339.4639.8971,316
7/2/201540.9740.9739.9740.1149,514
7/1/201540.1540.8740.1540.7893,426
6/30/201540.0040.0739.1339.80137,103
6/29/201540.5740.7839.6639.6872,146
6/26/201540.4840.8340.2040.50153,162
6/25/201540.4840.4840.0640.2596,259
6/24/201540.0940.3339.9040.1580,244
6/23/201539.2940.2939.2540.2588,595
6/22/201538.4639.2538.4639.1676,104
6/19/201537.9038.3737.7738.19302,829
6/18/201537.9138.1537.6237.85145,491
6/17/201538.0838.0837.6937.7752,122
6/16/201537.9238.1537.4138.0557,978
6/15/201537.7238.1537.3237.9767,343
6/12/201538.0338.5438.0038.1094,128
6/11/201538.1038.2337.7638.00103,401
6/10/201537.4638.1537.2238.05132,512
6/9/201537.9637.9737.4437.4752,001
6/8/201538.6639.1037.9337.95145,960
6/5/201538.1338.6637.8738.6272,387
6/4/201538.1438.5338.0038.1383,046
6/3/201537.9738.4937.9338.3768,356
6/2/201537.4038.1337.4037.8858,631
6/1/201537.6737.6937.3637.6083,204
5/29/201537.1237.6837.1137.57106,208
5/28/201537.1237.4437.0437.2473,267
5/27/201536.6237.4036.5037.28105,403
5/26/201536.4436.6135.5736.43120,500
5/22/201536.7237.0436.5436.6373,370
5/21/201537.0137.1936.6336.7370,982
5/20/201536.9637.1836.4536.9894,117
5/19/201537.0937.1336.7436.96130,154
5/18/201536.4037.0436.1837.00272,710
5/15/201536.5736.6236.2936.3693,892
5/14/201536.3336.9536.1936.58114,487
5/13/201536.3636.6035.9536.25165,190
5/12/201536.9536.9535.9236.46165,970
5/11/201536.7837.4036.7237.0475,565
5/8/201536.8637.1336.5636.8782,099
5/7/201536.1236.6736.1136.6287,116
5/6/201536.1536.3635.7636.23103,416
5/5/201536.4336.5435.8336.20133,296
5/4/201536.8737.3936.4836.51105,062
5/1/201536.7137.0536.7036.85128,892
4/30/201536.6937.1636.2636.50220,444
4/29/201537.1637.3436.7736.93135,730
4/28/201537.2837.8137.2837.4655,889
4/27/201538.5438.8337.2537.34105,057
4/24/201538.8038.9038.3538.7598,390
4/23/201539.6439.6437.6538.78166,500
4/22/201540.0440.1738.9840.1786,673
4/21/201539.8840.2639.7539.9859,960
4/20/201539.5140.2039.4739.9840,576
4/17/201540.0040.3039.0939.4362,190
4/16/201540.2240.4539.8440.2668,501
4/15/201540.2440.6340.1040.2272,592
4/14/201539.9340.3039.7540.2081,654
4/13/201539.6440.1439.6439.9628,429
4/10/201539.4739.7339.3139.7139,455
4/9/201539.9240.5938.8639.2758,933
4/8/201539.6240.1239.6240.0383,485
4/7/201540.8741.0239.7539.7752,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!