Stewart Information Services Corp (NY: STC )

64.65 +0.26 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 27.50 27.69 26.09 26.46 209,667 -0.85(-3.11%)
Apr 29, 2004 27.25 27.95 27.14 27.31 97,120 +0.14(+0.52%)
Apr 28, 2004 27.51 27.62 26.70 27.17 215,703 -0.52(-1.88%)
Apr 27, 2004 27.51 28.10 27.51 27.69 112,546 +0.10(+0.38%)
Apr 26, 2004 27.88 27.98 27.51 27.59 74,584 -0.35(-1.25%)
Apr 23, 2004 28.03 28.03 27.51 27.94 65,864 -0.16(-0.58%)
Apr 22, 2004 28.02 28.18 27.43 28.10 107,449 -0.03(-0.11%)
Apr 21, 2004 27.32 28.13 27.29 28.13 108,388 +0.92(+3.40%)
Apr 20, 2004 28.36 28.52 27.09 27.21 143,399 -1.12(-3.95%)
Apr 19, 2004 28.29 28.55 27.99 28.33 90,010 -0.07(-0.24%)
Apr 16, 2004 27.88 28.75 27.81 28.39 131,192 +0.74(+2.67%)
Apr 15, 2004 28.14 28.29 27.52 27.66 186,191 -0.30(-1.07%)
Apr 14, 2004 27.95 28.16 27.79 27.95 86,925 -0.34(-1.19%)
Apr 13, 2004 28.76 28.78 28.04 28.29 140,985 -0.41(-1.43%)
Apr 12, 2004 28.66 29.30 28.55 28.70 117,241 -0.03(-0.10%)
Apr 08, 2004 29.27 29.27 28.66 28.73 113,083 -0.36(-1.23%)
Apr 07, 2004 28.85 29.24 28.21 29.09 164,862 +0.28(+0.98%)
Apr 06, 2004 29.24 29.24 28.70 28.80 92,559 -0.42(-1.45%)
Apr 05, 2004 28.95 29.46 28.84 29.23 140,180 +0.32(+1.11%)
Apr 02, 2004 29.85 29.85 28.61 28.91 184,984 -0.94(-3.15%)
Apr 01, 2004 29.52 29.85 29.52 29.85 138,168 +0.55(+1.88%)
Mar 31, 2004 29.37 29.52 29.22 29.30 136,021 -0.07(-0.25%)
Mar 30, 2004 29.15 29.48 29.11 29.37 82,900 +0.20(+0.69%)
Mar 29, 2004 28.85 29.31 28.71 29.17 172,643 +0.32(+1.11%)
Mar 26, 2004 28.14 29.07 28.14 28.85 271,373 +0.71(+2.52%)
Mar 25, 2004 28.28 28.75 28.01 28.14 148,497 -0.25(-0.89%)
Mar 24, 2004 28.05 28.48 28.01 28.39 122,071 +0.19(+0.69%)
Mar 23, 2004 28.25 28.42 28.01 28.20 139,778 -0.13(-0.45%)
Mar 22, 2004 28.69 28.69 28.16 28.33 179,484 -0.36(-1.25%)
Mar 19, 2004 27.58 29.25 27.58 28.69 442,809 +1.29(+4.71%)
Mar 18, 2004 27.13 27.49 26.95 27.40 245,751 +0.28(+1.02%)
Mar 17, 2004 26.02 27.23 26.02 27.12 189,947 +1.21(+4.66%)
Mar 16, 2004 25.53 26.09 25.53 25.91 225,764 +0.38(+1.49%)
Mar 15, 2004 25.94 26.20 25.52 25.53 186,728 -0.31(-1.21%)
Mar 12, 2004 25.78 26.01 25.76 25.85 202,154 +0.22(+0.84%)
Mar 11, 2004 26.17 26.28 25.62 25.63 151,448 -0.81(-3.07%)
Mar 10, 2004 26.58 26.84 26.39 26.44 210,874 -0.10(-0.37%)
Mar 09, 2004 26.59 26.84 26.54 26.54 182,167 -0.08(-0.31%)
Mar 08, 2004 26.87 27.21 26.54 26.62 196,520 -0.40(-1.49%)
Mar 05, 2004 26.46 27.16 26.46 27.02 321,677 +0.16(+0.58%)
Mar 04, 2004 27.25 27.52 26.71 26.87 256,080 -0.43(-1.58%)
Mar 03, 2004 27.58 27.71 27.19 27.30 232,605 -0.28(-1.00%)
Mar 02, 2004 27.55 27.68 27.30 27.57 153,326 -0.13(-0.48%)
Mar 01, 2004 26.09 28.02 26.09 27.71 559,782 +0.50(+1.84%)
Feb 27, 2004 27.95 28.33 27.21 27.21 177,338 -0.63(-2.28%)
Feb 26, 2004 27.43 28.07 27.41 27.84 156,411 +0.27(+0.97%)
Feb 25, 2004 27.73 27.81 27.25 27.57 128,107 -0.17(-0.62%)
Feb 24, 2004 26.61 28.07 26.55 27.75 270,434 +0.42(+1.53%)
Feb 23, 2004 28.03 28.03 27.06 27.33 257,824 -0.75(-2.66%)
Feb 20, 2004 27.40 28.14 27.18 28.07 189,545 +0.17(+0.61%)
Feb 19, 2004 28.18 28.40 27.72 27.90 303,970 -0.28(-0.98%)
Feb 18, 2004 28.44 28.70 27.88 28.18 489,491 -0.26(-0.92%)
Feb 17, 2004 30.94 31.38 28.25 28.44 1,381,280 -5.26(-15.60%)
Feb 13, 2004 35.00 35.00 33.36 33.70 123,680 -1.33(-3.81%)
Feb 12, 2004 35.34 35.42 35.00 35.03 85,181 -0.23(-0.66%)
Feb 11, 2004 34.83 35.39 34.66 35.26 74,852 +0.43(+1.24%)
Feb 10, 2004 34.52 34.96 34.27 34.83 120,058 +0.45(+1.30%)
Feb 09, 2004 34.48 34.55 34.30 34.38 80,888 -0.10(-0.28%)
Feb 06, 2004 34.28 34.61 34.28 34.48 115,095 +0.19(+0.54%)
Feb 05, 2004 34.74 34.75 34.21 34.29 99,803 -0.52(-1.50%)
Feb 04, 2004 35.21 35.37 34.76 34.81 150,107 -0.39(-1.10%)
Feb 03, 2004 35.11 35.32 35.07 35.20 65,998 +0.09(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.