Stewart Information Services Corporation (STC) NYSE

73.08

-0.56(-0.76%)

Updated at September 30 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202573.7474.3274.3274.6173.74115,100
September 25, 202573.9673.7673.7674.3372.72116,440
September 24, 202573.7874.1874.1874.6873.2187,672
September 23, 202574.4974.0774.0775.3674.07108,600
September 22, 202575.2774.3674.3675.9974.27123,100
September 19, 202576.875.2875.2876.874.88400,642
September 18, 202573.9276.5876.5877.4773.79259,200
September 17, 202572.9274.4174.4175.0771.86257,000
September 16, 202573.9872.5472.5473.9872.298,043
September 15, 20257574.473.8875.3674.28107,100
September 12, 202574.1874.4773.9475.0573.79108,117
September 11, 202573.0374.974.3775.1972.89176,100
September 10, 202572.7972.8872.3773.0671.44160,200
September 09, 202575.1473.1172.5975.1473.11151,100
September 08, 202573.2575.1474.6175.2271.32196,300
September 05, 202574.273.5573.5575.4473.55184,002
September 04, 202572.8973.9873.9874.0772.1160,589
September 03, 202570.4772.2472.2472.3170.43137,768
September 02, 202571.8870.5470.5472.0470.47165,600
August 29, 202573.0772.8472.8473.8672.59125,700
August 28, 202573.1672.6972.6973.1671.96130,500
August 27, 202572.2273.1773.1773.872.11124,000
August 26, 202572.872.6472.6473.4172.43171,850
August 25, 202572.973.1573.1573.8972.57153,100
August 22, 202571.2673.4873.4873.9970.67195,400
August 21, 202569.9970.5870.5871.0369.9997,524
August 20, 202571.1570.5670.5671.6170.52104,500
August 19, 202569.5270.8770.8771.1869.5268,500
August 18, 202570.769.969.971.0869.72107,411
August 15, 202571.8770.870.871.8770.38154,524
August 14, 202571.7271.6571.6572.871.22187,500
August 13, 202570.6972.1372.1372.4870.41148,648
August 12, 202568.4570.170.170.4968.13140,600
August 11, 202567.6867.9467.9468.2567.02112,700
August 08, 202568.0567.4167.4168.1766.96116,318
August 07, 202567.867.6967.6967.866.68147,300
August 06, 202568.0267.967.968.2567.34138,400
August 05, 202567.1967.9267.9268.1166.98212,544
August 04, 202565.9367.3567.3567.3965.85172,300
August 01, 202564.8465.665.665.7564.63280,012
July 31, 202564.3864.9364.9365.6164.38313,400
July 30, 202565.2264.9364.9366.364.61225,818
July 29, 202566.3965.4165.4166.3965.41164,400
July 28, 202565.366.0166.0166.7565.05272,400
July 25, 202565.4965.1165.1166.1264.16274,400
July 24, 202563.4365.5865.5867.3862.01396,671
July 23, 202559.7159.5159.5160.0159.09230,481
July 22, 202558.7259.1759.1759.8258.72181,830
July 21, 202558.7758.3458.346058.13129,400
July 18, 202558.9158.4458.4459.3858.12127,236
July 17, 202557.3258.7858.7859.357.32213,941
July 16, 202557.1957.7157.7157.9956.39210,849
July 15, 202559.9456.8756.8759.9956.77859,631
July 14, 202560.1959.8859.8861.259.88208,640
July 11, 202560.1160.4960.4961.7759.48320,300
July 10, 202564.1860.360.364.1859.08444,348
July 09, 202564.6164.764.765.4964.35166,226
July 08, 202565.1464.6164.6165.7464.55152,500
July 07, 202566.365.3365.3366.9165.05127,500
July 03, 202566.1566.9166.9166.9365.9956,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved