Australia markets closed

Stewart Information Services Corporation (STC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.47-0.51 (-0.82%)
At close: 04:00PM EDT
61.47 -0.00 (-0.00%)
After hours: 06:19PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202461.9362.1561.1561.4761.47333,600
20 June 202461.9762.5961.5261.9861.98115,400
18 June 202461.5862.7861.4962.2262.22275,000
17 June 202460.7061.8160.7061.6561.65147,800
17 June 20240.475 Dividend
14 June 202460.8861.5660.8461.5261.0588,700
13 June 202461.0861.8360.9461.7861.30122,600
12 June 202462.2262.7860.9961.3960.92233,000
11 June 202460.3560.5959.5860.0759.61160,500
10 June 202460.7461.1460.2860.6760.20180,600
07 June 202461.6262.0661.2261.4761.0068,700
06 June 202462.6563.2361.6962.3161.83141,300
05 June 202463.1363.8962.1063.0762.58124,900
04 June 202462.5563.2762.1862.6462.16107,900
03 June 202464.0864.0862.4263.1962.70164,900
31 May 202463.6963.9863.0463.3162.82153,800
30 May 202463.9164.2062.8663.5363.04323,700
29 May 202463.3863.7862.5063.0562.56132,500
28 May 202464.7364.8464.0764.2863.7897,200
24 May 202463.9365.3963.2364.5264.02132,800
23 May 202464.5865.2462.8963.3862.89145,700
22 May 202465.9666.6664.5864.6764.17193,600
21 May 202464.8766.4964.8066.2965.78148,400
20 May 202464.6165.0263.9964.8964.3999,700
17 May 202464.6065.3664.5064.6564.15129,000
16 May 202464.2864.5863.8364.3963.89129,000
15 May 202463.8164.6663.7964.2463.74118,300
14 May 202463.3664.0062.8163.3362.84134,800
13 May 202463.5763.6762.6863.0062.51117,700
10 May 202463.8964.1162.9863.2662.77121,400
09 May 202462.3764.2062.0463.8663.37149,400
08 May 202463.1963.4162.3962.4361.95119,800
07 May 202463.2464.1763.2063.4662.97134,300
06 May 202463.5164.2062.7863.0262.53131,700
03 May 202463.2963.6463.0963.1162.6277,700
02 May 202462.3262.5661.3662.4061.92116,000
01 May 202462.5163.1861.4761.7061.22202,800
30 Apr 202462.8462.9561.8362.0161.53134,800
29 Apr 202462.8863.9462.4363.1262.63169,300
26 Apr 202461.5262.8161.5262.4561.97160,600
25 Apr 202463.5264.8060.5361.6461.16318,700
24 Apr 202462.9563.2062.4262.9562.46162,900
23 Apr 202462.5564.1062.4863.6063.11180,500
22 Apr 202460.7262.6160.4062.4461.96270,600
19 Apr 202459.1860.8659.1860.5260.05215,200
18 Apr 202459.0159.4358.4659.2058.74140,800
17 Apr 202459.0759.3258.2858.6458.19157,400
16 Apr 202459.0859.7658.5958.8358.38145,000
15 Apr 202460.1160.4958.7059.5159.05185,900
12 Apr 202459.8560.7059.4259.9959.53173,800
11 Apr 202459.2961.5658.4060.4159.94306,300
10 Apr 202462.8563.5659.0459.6259.16323,300
09 Apr 202464.2964.4763.4064.1763.67149,300
08 Apr 202463.8964.6863.6464.2963.7992,400
05 Apr 202463.5064.2263.2963.4963.00140,600
04 Apr 202464.5665.3363.0363.5063.01197,900
03 Apr 202462.7764.3058.2364.1363.63255,500
02 Apr 202463.7164.1262.8963.2862.79243,000
01 Apr 202465.0265.0763.4464.0363.54232,500
28 Mar 202462.9065.3562.9065.0664.56701,100
27 Mar 202461.9362.9761.5862.7962.31140,200
26 Mar 202461.5762.1261.2261.4460.97115,000
25 Mar 202462.7763.2061.4861.5061.03204,800
22 Mar 202463.2363.4461.8462.3961.91258,200
21 Mar 202461.8863.6061.8063.0262.53244,500
20 Mar 202459.4261.6759.3561.2760.80204,600
19 Mar 202459.1260.0459.1259.7759.31140,800
18 Mar 202460.6160.6559.1359.3358.87260,100
15 Mar 202459.9060.9359.4860.6260.151,243,600
14 Mar 202460.7160.9659.4059.8459.38300,100
14 Mar 20240.475 Dividend
13 Mar 202460.6361.5560.4061.3660.41170,900
12 Mar 202461.2161.2160.2560.7559.81131,400
11 Mar 202460.9361.6660.6561.2560.31198,400
08 Mar 202461.7762.4860.3961.2760.33318,100
07 Mar 202463.2863.8361.8762.0061.05231,700
06 Mar 202462.4463.0261.4562.7861.81236,500
05 Mar 202462.0462.6461.7361.8860.93183,700
04 Mar 202462.9463.6261.9362.3061.34288,300
01 Mar 202463.0163.2862.2563.2362.26171,900
29 Feb 202462.6563.2362.3162.9862.01155,800
28 Feb 202461.1161.9961.1161.6160.66138,300
27 Feb 202461.4061.8560.8961.5960.64167,900
26 Feb 202461.0861.6260.9461.3560.41122,300
23 Feb 202460.4661.5460.2761.3660.41146,300
22 Feb 202461.8462.3860.2460.5359.60215,700
21 Feb 202461.4262.1361.2862.0561.09161,300
20 Feb 202461.8762.6561.3961.5460.59142,000
16 Feb 202462.5163.1162.0762.1561.19164,000
15 Feb 202461.4863.5061.4863.2162.24244,600
14 Feb 202461.3361.7660.8961.1160.17244,500
13 Feb 202460.6561.4559.9860.8859.94372,700
12 Feb 202460.3862.8860.3862.6361.67238,700
09 Feb 202459.9060.9359.0060.3759.44225,900
08 Feb 202459.9260.5956.1659.7658.84401,300
07 Feb 202460.7060.7059.1459.6158.69284,600
06 Feb 202461.3861.9159.6160.5259.59202,800
05 Feb 202461.6062.1161.0861.3760.42176,700
02 Feb 202461.9362.9061.6862.3261.36104,700
01 Feb 202461.8862.6660.6462.3461.38128,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...