Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Stewart Information Services Corporation (STC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.72

-0.14

(-0.31%)

As of 10:07AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	44.98	45.38	44.00	44.72	44.72	9,079
28 Sept 2023	44.67	44.92	44.46	44.86	44.86	200,400
27 Sept 2023	44.71	44.96	44.41	44.50	44.50	135,600
26 Sept 2023	44.29	44.70	44.17	44.45	44.45	225,500
25 Sept 2023	44.00	44.45	43.71	44.37	44.37	112,700
22 Sept 2023	44.29	44.56	43.74	44.05	44.05	170,300
21 Sept 2023	44.67	44.72	44.32	44.36	44.36	118,000
20 Sept 2023	46.15	46.39	44.90	44.94	44.94	180,100
19 Sept 2023	45.50	46.10	45.28	45.89	45.89	212,200
18 Sept 2023	45.40	46.16	45.07	45.30	45.30	118,100
15 Sept 2023	45.76	45.86	44.94	45.21	45.21	472,300
14 Sept 2023	45.43	46.20	45.28	45.98	45.98	117,100
14 Sept 2023	0.475 Dividend
13 Sept 2023	46.05	46.05	45.05	45.36	44.89	105,900
12 Sept 2023	46.70	47.14	45.61	45.82	45.34	114,400
11 Sept 2023	45.50	45.99	45.15	45.79	45.31	175,200
08 Sept 2023	46.08	46.48	45.16	45.19	44.72	206,100
07 Sept 2023	46.36	46.39	45.78	46.27	45.79	231,200
06 Sept 2023	46.58	47.48	46.07	46.39	45.90	168,900
05 Sept 2023	47.46	47.46	46.29	46.42	45.93	171,500
01 Sept 2023	47.23	48.34	47.23	47.82	47.32	119,400
31 Aug 2023	46.13	46.53	45.57	46.32	45.83	110,200
30 Aug 2023	45.97	46.47	45.69	46.21	45.73	79,400
29 Aug 2023	45.87	46.23	45.66	46.21	45.73	101,700
28 Aug 2023	44.73	46.11	44.73	45.81	45.33	133,700
25 Aug 2023	45.24	45.43	44.31	44.45	43.98	138,700
24 Aug 2023	44.86	45.63	44.30	45.28	44.81	111,800
23 Aug 2023	44.52	44.99	44.44	44.80	44.33	100,100
22 Aug 2023	44.78	45.40	44.35	44.47	44.00	120,900
21 Aug 2023	45.40	45.41	44.18	44.87	44.40	107,700
18 Aug 2023	46.41	46.67	45.27	45.32	44.85	208,800
17 Aug 2023	45.96	46.63	45.96	46.58	46.09	237,800
16 Aug 2023	45.21	46.05	45.19	45.83	45.35	197,900
15 Aug 2023	46.05	46.28	44.96	45.12	44.65	205,200
14 Aug 2023	46.92	47.06	46.22	46.35	45.86	197,200
11 Aug 2023	46.83	47.37	46.59	47.14	46.65	196,300
10 Aug 2023	48.04	48.56	46.96	47.00	46.51	121,100
09 Aug 2023	48.23	48.42	47.88	47.93	47.43	91,400
08 Aug 2023	47.79	48.39	47.29	48.21	47.71	68,700
07 Aug 2023	47.73	48.65	47.60	48.37	47.86	105,900
04 Aug 2023	46.82	47.81	46.41	47.58	47.08	152,900
03 Aug 2023	47.04	47.04	45.85	46.73	46.24	112,100
02 Aug 2023	47.05	47.50	46.76	47.26	46.77	103,400
01 Aug 2023	47.21	47.70	46.79	47.29	46.79	154,900
31 July 2023	46.95	47.28	46.69	47.13	46.64	96,900
28 July 2023	47.63	47.93	46.36	46.92	46.43	133,700
27 July 2023	46.98	49.83	46.88	47.07	46.58	258,900
26 July 2023	45.80	46.95	45.80	46.89	46.40	177,000
25 July 2023	46.70	47.33	46.19	46.26	45.78	249,600
24 July 2023	45.68	47.07	45.33	46.65	46.16	153,900
21 July 2023	45.66	45.78	45.11	45.70	45.22	176,100
20 July 2023	45.22	45.42	44.63	45.36	44.89	148,700
19 July 2023	44.29	44.99	43.84	44.88	44.41	100,400
18 July 2023	42.55	44.27	42.51	43.89	43.43	178,900
17 July 2023	42.94	43.68	42.94	43.18	42.73	144,400
14 July 2023	44.00	44.00	42.61	42.87	42.42	114,900
13 July 2023	42.06	43.95	42.01	43.91	43.45	228,000
12 July 2023	41.56	42.01	41.10	41.83	41.39	99,200
11 July 2023	40.71	41.10	40.70	40.88	40.45	136,600
10 July 2023	40.46	41.14	40.33	40.66	40.23	131,200
07 July 2023	40.07	41.09	40.07	40.67	40.24	133,300
06 July 2023	40.65	40.65	39.75	40.14	39.72	108,600
05 July 2023	41.13	41.26	40.66	41.01	40.58	146,700
03 July 2023	40.79	42.00	40.44	41.54	41.11	68,300
30 June 2023	41.44	41.50	40.75	41.14	40.71	204,000
29 June 2023	41.12	41.38	40.58	40.96	40.53	290,100
28 June 2023	41.02	41.44	40.70	40.94	40.51	214,500
27 June 2023	39.99	41.40	39.81	41.05	40.62	314,100
26 June 2023	41.21	42.49	41.21	41.93	41.49	251,300
23 June 2023	42.79	43.09	41.13	41.19	40.76	594,700
22 June 2023	43.42	43.55	42.55	43.08	42.63	113,500
21 June 2023	43.30	43.61	43.09	43.54	43.08	151,800
20 June 2023	43.11	43.98	42.34	43.60	43.14	141,600
16 June 2023	43.43	43.43	42.60	43.23	42.78	390,800
15 June 2023	41.77	42.68	41.77	42.66	42.21	124,100
14 June 2023	42.82	43.11	41.73	41.98	41.54	142,400
14 June 2023	0.45 Dividend
13 June 2023	43.20	44.26	43.20	43.30	42.40	139,200
12 June 2023	43.56	43.62	42.59	43.20	42.30	145,900
09 June 2023	43.70	43.90	43.01	43.55	42.65	136,000
08 June 2023	44.59	44.77	43.41	43.73	42.82	199,700
07 June 2023	44.73	45.57	44.37	44.49	43.57	397,300
06 June 2023	43.75	45.08	43.75	44.30	43.38	206,100
05 June 2023	44.52	44.52	42.49	43.74	42.83	194,400
02 June 2023	45.21	46.00	44.87	44.92	43.99	255,400
01 June 2023	44.78	44.93	44.27	44.63	43.70	164,400
31 May 2023	45.86	45.93	44.78	44.84	43.91	248,100
30 May 2023	45.21	46.17	44.61	46.12	45.16	143,400
26 May 2023	44.52	45.57	43.97	44.91	43.98	130,900
25 May 2023	43.99	44.63	43.28	44.47	43.55	151,100
24 May 2023	43.87	44.35	43.16	44.16	43.24	123,800
23 May 2023	43.16	44.74	42.58	43.96	43.05	125,500
22 May 2023	43.78	43.78	42.91	43.31	42.41	122,600
19 May 2023	44.65	44.93	43.68	43.69	42.78	156,400
18 May 2023	43.44	44.45	43.44	44.24	43.32	132,000
17 May 2023	43.36	43.88	43.20	43.65	42.74	127,900
16 May 2023	42.89	43.54	42.70	43.11	42.22	136,700
15 May 2023	42.71	43.42	42.65	43.17	42.27	139,400
12 May 2023	42.75	43.00	42.16	42.63	41.75	106,700
11 May 2023	42.01	42.75	41.96	42.53	41.65	183,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6467+0.0035(+0.55%)

OIL91.48-0.23(-0.25%)

GOLD1,887.10+8.50(+0.45%)

Bitcoin AUD41,582.04+461.93(+1.12%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Stewart Information Services Corporation (STC)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6467
+0.0035(+0.55%)

OIL
91.48
-0.23(-0.25%)

GOLD
1,887.10
+8.50(+0.45%)

Bitcoin AUD
41,582.04
+461.93(+1.12%)