Australia markets closed

Stewart Information Services Corporation (STC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.00+0.25 (+0.34%)
At close: 04:00PM EDT
73.00 0.00 (0.00%)
Pre-market: 04:09AM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202472.6773.8572.0973.0073.00285,800
01 Oct 202474.4575.0872.5272.7572.75166,200
30 Sept 202474.2474.8773.6874.7474.74137,000
27 Sept 202473.7675.3673.3874.3474.34142,500
26 Sept 202473.8674.0573.1473.1773.17258,800
25 Sept 202473.6374.0373.0773.2573.2592,200
24 Sept 202474.6274.8473.2173.6073.60114,300
23 Sept 202475.0475.0573.7174.5374.53170,100
20 Sept 202475.5175.6374.7774.8574.85479,100
19 Sept 202476.6776.6774.8575.6275.62117,100
18 Sept 202475.1876.8374.8975.3475.34152,200
17 Sept 202475.8275.9374.8675.4375.43204,500
16 Sept 202476.2376.4074.5875.0075.00119,800
16 Sept 20240.5 Dividend
13 Sept 202472.5276.1171.0176.0175.51284,300
12 Sept 202470.7971.9470.5971.5071.03113,100
11 Sept 202470.8370.8369.6970.3369.87102,700
10 Sept 202472.3872.3870.5171.4670.99126,100
09 Sept 202472.6272.6271.2571.9671.49269,700
06 Sept 202473.0673.9471.8872.8872.40130,900
05 Sept 202474.2874.2872.7673.3972.91107,400
04 Sept 202474.5775.5273.4373.6673.18168,400
03 Sept 202473.0973.8772.5072.9572.47105,800
30 Aug 202473.6674.2773.1173.9173.42153,100
29 Aug 202474.0174.2573.2873.7173.23110,500
28 Aug 202472.3273.9371.9773.5373.05138,700
27 Aug 202473.4274.0972.2572.2871.80102,000
26 Aug 202473.3474.3273.0073.8773.38223,900
23 Aug 202471.1873.6171.0673.0172.53157,200
22 Aug 202471.1771.7970.3370.6470.18101,300
21 Aug 202470.6271.7670.1171.2870.8188,400
20 Aug 202470.9070.9070.2870.4169.9558,100
19 Aug 202471.3071.6070.8371.2970.8286,000
16 Aug 202470.1871.0069.8070.8970.42150,700
15 Aug 202471.6371.6369.9870.1369.67120,100
14 Aug 202470.5170.5469.5070.0969.63131,600
13 Aug 202469.0870.2668.2769.7469.28145,100
12 Aug 202469.6269.8368.2768.4668.01137,100
09 Aug 202469.2670.4369.1069.7869.3285,000
08 Aug 202469.3269.6868.4469.5469.08107,900
07 Aug 202469.0869.5068.1068.4868.0389,400
06 Aug 202468.3769.2466.9968.2167.76181,000
05 Aug 202465.8868.5364.9268.4868.03228,200
02 Aug 202466.7669.1966.6668.3967.94166,900
01 Aug 202470.9871.2068.0868.7968.34164,600
31 July 202471.0772.2969.7370.7070.23222,200
30 July 202471.3671.7169.8570.4870.02233,500
29 July 202473.3374.1070.4970.6570.19164,500
26 July 202472.8674.0172.4773.2572.77225,200
25 July 202469.3872.9966.5772.3371.85510,100
24 July 202473.3574.4672.7873.1672.68354,000
23 July 202470.9674.4670.9673.7873.29210,000
22 July 202470.8072.2070.2471.6771.20168,700
19 July 202469.6470.5168.9870.0569.59162,500
18 July 202470.6372.1069.4469.4869.02136,400
17 July 202471.1573.1270.5571.0870.61203,300
16 July 202469.6771.8069.5171.3370.86308,200
15 July 202468.5269.6468.0768.8768.42290,100
12 July 202468.0168.4167.4667.7767.32180,200
11 July 202465.7468.2564.9567.1766.73268,200
10 July 202462.6963.9362.4563.8763.45103,600
09 July 202462.2963.2662.2962.4762.06180,700
08 July 202461.9362.8361.9262.5162.10132,100
05 July 202461.8362.4461.2261.2360.83140,200
03 July 202461.9062.3061.5962.1761.7673,700
02 July 202461.0062.0560.9361.8661.45193,500
01 July 202462.2562.6561.1862.2461.83152,100
28 June 202461.8262.2261.2062.0861.67495,100
27 June 202459.8961.2459.4961.1260.72117,000
26 June 202460.0860.4459.5459.6159.22150,700
25 June 202462.3962.3960.6560.7260.32108,700
24 June 202461.4762.5761.3062.4061.99268,800
21 June 202461.9362.1561.1561.4761.07333,600
20 June 202461.9762.5961.5261.9861.57115,400
18 June 202461.5862.7861.4962.2261.81275,000
17 June 202460.7061.8160.7061.6561.24147,800
17 June 20240.475 Dividend
14 June 202460.8861.5660.8461.5260.6488,700
13 June 202461.0861.8360.9461.7860.90122,600
12 June 202462.2262.7860.9961.3960.52233,000
11 June 202460.3560.5959.5860.0759.21160,500
10 June 202460.7461.1460.2860.6759.81180,600
07 June 202461.6262.0661.2261.4760.5968,700
06 June 202462.6563.2361.6962.3161.42141,300
05 June 202463.1363.8962.1063.0762.17124,900
04 June 202462.5563.2762.1862.6461.75107,900
03 June 202464.0864.0862.4263.1962.29164,900
31 May 202463.6963.9863.0463.3162.41153,800
30 May 202463.9164.2062.8663.5362.62323,700
29 May 202463.3863.7862.5063.0562.15132,500
28 May 202464.7364.8464.0764.2863.3697,200
24 May 202463.9365.3963.2364.5263.60132,800
23 May 202464.5865.2462.8963.3862.48145,700
22 May 202465.9666.6664.5864.6763.75193,600
21 May 202464.8766.4964.8066.2965.35148,400
20 May 202464.6165.0263.9964.8963.9799,700
17 May 202464.6065.3664.5064.6563.73129,000
16 May 202464.2864.5863.8364.3963.47129,000
15 May 202463.8164.6663.7964.2463.32118,300
14 May 202463.3664.0062.8163.3362.43134,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...