STC - Stewart Information Services Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201936.4836.7836.1136.5836.58254,300
Sep 17, 201935.8036.5935.5336.5736.57186,800
Sep 16, 201935.2036.1935.0835.9035.90266,400
Sep 13, 201935.3635.7934.6735.0235.02404,600
Sep 13, 20190.3 Dividend
Sep 12, 201936.2536.7233.7735.4535.15642,900
Sep 11, 201934.7036.1934.0636.1335.82952,100
Sep 10, 201934.0934.6233.1334.5034.211,572,800
Sep 09, 201934.0034.1533.4533.7733.48534,100
Sep 06, 201935.7835.8732.6133.6533.37921,600
Sep 05, 201936.2636.7436.1136.1735.8691,000
Sep 04, 201936.1136.2135.9836.0535.7465,700
Sep 03, 201935.7235.9935.5635.9935.69120,300
Aug 30, 201935.6936.0935.6035.8235.5295,500
Aug 29, 201935.6535.9935.5435.5835.2868,700
Aug 28, 201935.3235.5834.7435.4435.1458,200
Aug 27, 201935.4535.7935.1735.4535.1572,700
Aug 26, 201934.7835.3134.2435.2734.97172,900
Aug 23, 201935.3735.4834.3234.5834.2980,600
Aug 22, 201935.8535.9235.3135.4735.1794,900
Aug 21, 201935.3436.0035.0235.6135.3190,800
Aug 20, 201935.4135.6534.8135.3735.0784,000
Aug 19, 201936.5036.8135.2035.4135.1198,300
Aug 16, 201935.7736.3935.6836.0935.78113,900
Aug 15, 201935.1235.7735.0435.6835.38103,900
Aug 14, 201935.8235.8935.1435.1734.8779,600
Aug 13, 201935.6936.2035.6936.1635.85117,200
Aug 12, 201937.0037.3435.8936.1435.8340,900
Aug 09, 201937.8938.1137.0537.0936.78112,500
Aug 08, 201938.2238.4637.8838.0437.72108,700
Aug 07, 201937.4438.0437.4038.0137.69152,000
Aug 06, 201937.3237.8937.3237.7937.47110,400
Aug 05, 201937.2537.6936.9537.2936.97138,700
Aug 02, 201937.3938.1637.2837.7537.43118,500
Aug 01, 201937.8538.2337.5337.7937.47114,300
Jul 31, 201938.0938.4537.6537.8337.51162,600
Jul 30, 201937.3338.1437.1738.0937.77112,500
Jul 29, 201937.1337.8037.0637.4037.08153,000
Jul 26, 201936.8037.5836.3037.3337.01181,200
Jul 25, 201937.9737.9736.2336.5936.28254,600
Jul 24, 201937.9038.0037.6337.6337.3181,200
Jul 23, 201938.2738.2737.8438.0337.7175,900
Jul 22, 201938.1938.2538.0438.0637.7478,700
Jul 19, 201939.6539.9738.1838.3338.01204,600
Jul 18, 201940.6140.6139.7839.8139.4771,400
Jul 17, 201940.3941.1640.3940.5340.19134,500
Jul 16, 201939.9840.7639.9540.4040.06158,100
Jul 15, 201940.1940.3939.7439.9939.65109,500
Jul 12, 201939.4340.6439.4240.1039.76229,800
Jul 11, 201939.7639.9839.5039.6239.28114,700
Jul 10, 201940.0540.0839.8639.8839.54121,600
Jul 09, 201940.0840.2639.8039.8339.49178,300
Jul 08, 201939.7640.2739.7440.0839.74123,400
Jul 05, 201940.1940.1939.7739.7839.44151,600
Jul 03, 201940.0840.3040.0240.2139.8739,200
Jul 02, 201940.5740.8739.8639.9839.64159,600
Jul 01, 201940.7940.8040.3640.5240.1884,900
Jun 28, 201940.1740.5339.7940.4940.15307,100
Jun 27, 201939.7140.2539.6940.1339.79121,500
Jun 26, 201940.8941.2139.3739.7439.40149,800
Jun 25, 201941.0941.2240.8341.0240.6787,700
Jun 24, 201941.2741.3940.9541.0640.71121,600
Jun 21, 201941.6141.6940.9241.2040.85247,700
Jun 20, 201941.4542.0141.4041.7641.4183,300
Jun 19, 201940.7341.3240.5741.2240.87106,500
Jun 18, 201940.9141.0340.7140.7640.4242,000
Jun 17, 201941.2141.2140.5540.8240.47126,800
Jun 14, 201941.1741.4241.0541.2240.8738,600
Jun 13, 201941.3041.3340.8541.1540.8066,300
Jun 13, 20190.3 Dividend
Jun 12, 201941.4641.7541.3841.4740.8248,800
Jun 11, 201941.8841.8841.2941.5340.8847,500
Jun 10, 201941.9041.9641.3941.6641.0195,300
Jun 07, 201941.8141.9041.4241.7541.1094,200
Jun 06, 201941.4341.9241.0841.6641.0195,600
Jun 05, 201942.0442.2341.2741.4440.79190,600
Jun 04, 201942.1542.1741.7642.1141.45190,900
Jun 03, 201941.2941.9441.1041.7241.07168,900
May 31, 201941.6441.8540.8041.1340.49158,700
May 30, 201942.6742.6741.8041.8841.2388,100
May 29, 201942.3442.5542.1242.5341.87161,400
May 28, 201942.6642.9842.1942.5141.85114,800
May 24, 201942.9242.9341.7242.8142.14125,700
May 23, 201942.4042.8041.7942.7142.04340,900
May 22, 201942.8743.0542.5142.5541.88225,300
May 21, 201943.2743.3942.7242.8242.1560,000
May 20, 201942.7643.3642.7643.2742.5980,800
May 17, 201943.0543.5042.7342.9342.26133,700
May 16, 201943.0543.5642.2543.3642.68366,200
May 15, 201942.3643.2642.1043.1242.45160,000
May 14, 201941.8942.6041.8942.5041.8465,000
May 13, 201941.8542.1841.8541.9341.2771,700
May 10, 201941.9842.3941.9842.3841.72254,600
May 09, 201942.1342.2641.9842.1041.4462,200
May 08, 201942.5642.5742.1042.1841.5277,700
May 07, 201942.8343.0842.4342.6141.94135,200
May 06, 201942.4343.1442.4343.1442.47118,700
May 03, 201942.4942.9442.4942.7842.1171,600
May 02, 201942.7643.1542.3642.4341.7775,500
May 01, 201942.4443.1542.4442.8042.13224,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...