Mail

STC - Stewart Information Services Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	43.70	43.90	43.01	43.55	43.55	136,000
08 June 2023	44.59	44.77	43.41	43.73	43.73	199,700
07 June 2023	44.73	45.57	44.37	44.49	44.49	397,300
06 June 2023	43.75	45.08	43.75	44.30	44.30	206,100
05 June 2023	44.52	44.52	42.49	43.74	43.74	194,400
02 June 2023	45.21	46.00	44.87	44.92	44.92	255,400
01 June 2023	44.78	44.93	44.27	44.63	44.63	164,400
31 May 2023	45.86	45.93	44.78	44.84	44.84	248,100
30 May 2023	45.21	46.17	44.61	46.12	46.12	143,400
26 May 2023	44.52	45.57	43.97	44.91	44.91	130,900
25 May 2023	43.99	44.63	43.28	44.47	44.47	151,100
24 May 2023	43.87	44.35	43.16	44.16	44.16	123,800
23 May 2023	43.16	44.74	42.58	43.96	43.96	125,500
22 May 2023	43.78	43.78	42.91	43.31	43.31	122,600
19 May 2023	44.65	44.93	43.68	43.69	43.69	156,400
18 May 2023	43.44	44.45	43.44	44.24	44.24	132,000
17 May 2023	43.36	43.88	43.20	43.65	43.65	127,900
16 May 2023	42.89	43.54	42.70	43.11	43.11	136,700
15 May 2023	42.71	43.42	42.65	43.17	43.17	139,400
12 May 2023	42.75	43.00	42.16	42.63	42.63	106,700
11 May 2023	42.01	42.75	41.96	42.53	42.53	183,700
10 May 2023	43.07	43.07	42.05	42.54	42.54	103,000
09 May 2023	42.10	42.81	41.88	42.35	42.35	138,900
08 May 2023	42.11	42.37	41.58	42.25	42.25	210,800
05 May 2023	41.46	42.40	41.17	42.05	42.05	203,400
04 May 2023	41.38	41.38	40.36	40.76	40.76	363,300
03 May 2023	41.53	42.99	41.46	41.88	41.88	244,600
02 May 2023	41.27	41.67	39.83	41.41	41.41	340,600
01 May 2023	41.50	42.34	41.41	41.57	41.57	249,800
28 Apr 2023	41.10	42.10	40.98	41.65	41.65	228,000
27 Apr 2023	39.79	41.24	36.81	41.15	41.15	443,400
26 Apr 2023	39.34	40.44	39.34	40.30	40.30	227,900
25 Apr 2023	40.30	40.73	39.78	39.91	39.91	112,800
24 Apr 2023	41.30	41.67	40.62	40.91	40.91	122,300
21 Apr 2023	41.34	41.51	40.59	41.40	41.40	154,600
20 Apr 2023	41.18	41.45	40.83	41.14	41.14	135,900
19 Apr 2023	41.20	41.45	40.48	41.18	41.18	195,300
18 Apr 2023	41.77	42.04	41.21	41.42	41.42	180,500
17 Apr 2023	41.22	41.79	41.14	41.62	41.62	136,100
14 Apr 2023	41.60	41.92	40.82	41.21	41.21	193,300
13 Apr 2023	40.98	41.82	40.73	41.55	41.55	237,000
12 Apr 2023	40.39	41.09	40.21	41.00	41.00	187,300
11 Apr 2023	39.62	40.32	39.62	39.93	39.93	101,100
10 Apr 2023	39.22	39.91	38.87	39.41	39.41	186,000
06 Apr 2023	39.06	39.52	39.05	39.37	39.37	101,300
05 Apr 2023	38.76	39.31	38.76	38.91	38.91	134,800
04 Apr 2023	39.91	40.00	38.52	39.02	39.02	197,700
03 Apr 2023	40.19	40.68	39.39	39.73	39.73	177,800
31 Mar 2023	39.76	40.37	39.56	40.35	40.35	208,800
30 Mar 2023	39.68	40.00	39.09	39.47	39.47	193,600
29 Mar 2023	39.51	39.59	38.97	39.15	39.15	260,200
28 Mar 2023	38.98	39.23	38.50	39.08	39.08	186,700
27 Mar 2023	39.44	39.74	39.07	39.24	39.24	207,300
24 Mar 2023	37.51	38.82	37.01	38.72	38.72	205,200
23 Mar 2023	38.60	38.91	37.84	37.84	37.84	219,700
22 Mar 2023	39.27	39.60	38.38	38.41	38.41	289,700
21 Mar 2023	38.77	39.58	38.47	39.36	39.36	398,700
20 Mar 2023	36.85	38.34	36.85	37.93	37.93	381,700
17 Mar 2023	37.74	38.22	36.01	36.38	36.38	1,190,400
16 Mar 2023	38.13	39.11	37.50	37.97	37.97	256,100
15 Mar 2023	37.12	38.71	36.79	38.65	38.65	282,100
14 Mar 2023	39.06	39.36	37.91	38.26	38.26	343,200
14 Mar 2023	0.45 Dividend
13 Mar 2023	38.65	38.72	36.37	38.07	37.62	507,100
10 Mar 2023	39.93	40.10	38.67	39.51	39.04	281,000
09 Mar 2023	41.02	41.17	40.21	40.25	39.77	301,200
08 Mar 2023	40.25	41.15	40.21	40.89	40.41	307,500
07 Mar 2023	40.15	40.34	39.45	40.07	39.60	211,100
06 Mar 2023	41.14	41.76	40.15	40.18	39.71	195,600
03 Mar 2023	41.53	41.53	40.84	41.06	40.57	239,500
02 Mar 2023	42.00	42.40	40.80	41.32	40.83	176,600
01 Mar 2023	42.58	43.32	42.03	42.49	41.99	270,300
28 Feb 2023	43.11	43.26	42.48	42.49	41.99	399,000
27 Feb 2023	43.06	43.60	42.88	43.11	42.60	105,700
24 Feb 2023	42.42	43.06	42.07	42.62	42.12	165,200
23 Feb 2023	43.78	43.82	42.13	43.24	42.73	442,600
22 Feb 2023	43.77	44.69	43.50	43.73	43.21	398,400
21 Feb 2023	44.97	45.10	43.72	43.95	43.43	397,000
17 Feb 2023	45.22	45.91	44.58	45.68	45.14	237,400
16 Feb 2023	45.89	46.51	45.13	45.22	44.69	162,100
15 Feb 2023	46.19	46.59	45.80	46.52	45.97	161,900
14 Feb 2023	46.26	46.90	45.86	46.51	45.96	227,700
13 Feb 2023	46.59	48.15	46.40	46.61	46.06	333,100
10 Feb 2023	44.49	46.45	44.13	46.44	45.89	390,900
09 Feb 2023	49.76	50.18	42.22	44.59	44.06	1,133,500
08 Feb 2023	50.16	51.06	50.06	50.19	49.60	209,300
07 Feb 2023	50.32	51.12	50.06	50.73	50.13	181,200
06 Feb 2023	51.36	51.58	50.73	50.81	50.21	244,000
03 Feb 2023	50.49	51.72	50.27	51.51	50.90	246,700
02 Feb 2023	49.98	51.62	49.50	50.97	50.37	255,700
01 Feb 2023	47.79	49.85	46.99	49.61	49.02	401,500
31 Jan 2023	46.86	48.34	46.86	47.77	47.21	199,600
30 Jan 2023	47.59	47.97	46.54	46.64	46.09	202,500
27 Jan 2023	47.86	48.36	47.12	47.76	47.20	192,900
26 Jan 2023	48.30	48.65	47.66	47.79	47.23	177,000
25 Jan 2023	46.85	48.23	46.54	48.00	47.43	468,800
24 Jan 2023	47.07	48.08	46.88	47.05	46.49	180,800
23 Jan 2023	46.34	47.65	46.17	47.32	46.76	346,600
20 Jan 2023	46.12	46.79	45.79	46.35	45.80	330,900
19 Jan 2023	45.80	46.37	45.07	45.88	45.34	286,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...