STC - Stewart Information Services Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202343.7043.9043.0143.5543.55136,000
08 June 202344.5944.7743.4143.7343.73199,700
07 June 202344.7345.5744.3744.4944.49397,300
06 June 202343.7545.0843.7544.3044.30206,100
05 June 202344.5244.5242.4943.7443.74194,400
02 June 202345.2146.0044.8744.9244.92255,400
01 June 202344.7844.9344.2744.6344.63164,400
31 May 202345.8645.9344.7844.8444.84248,100
30 May 202345.2146.1744.6146.1246.12143,400
26 May 202344.5245.5743.9744.9144.91130,900
25 May 202343.9944.6343.2844.4744.47151,100
24 May 202343.8744.3543.1644.1644.16123,800
23 May 202343.1644.7442.5843.9643.96125,500
22 May 202343.7843.7842.9143.3143.31122,600
19 May 202344.6544.9343.6843.6943.69156,400
18 May 202343.4444.4543.4444.2444.24132,000
17 May 202343.3643.8843.2043.6543.65127,900
16 May 202342.8943.5442.7043.1143.11136,700
15 May 202342.7143.4242.6543.1743.17139,400
12 May 202342.7543.0042.1642.6342.63106,700
11 May 202342.0142.7541.9642.5342.53183,700
10 May 202343.0743.0742.0542.5442.54103,000
09 May 202342.1042.8141.8842.3542.35138,900
08 May 202342.1142.3741.5842.2542.25210,800
05 May 202341.4642.4041.1742.0542.05203,400
04 May 202341.3841.3840.3640.7640.76363,300
03 May 202341.5342.9941.4641.8841.88244,600
02 May 202341.2741.6739.8341.4141.41340,600
01 May 202341.5042.3441.4141.5741.57249,800
28 Apr 202341.1042.1040.9841.6541.65228,000
27 Apr 202339.7941.2436.8141.1541.15443,400
26 Apr 202339.3440.4439.3440.3040.30227,900
25 Apr 202340.3040.7339.7839.9139.91112,800
24 Apr 202341.3041.6740.6240.9140.91122,300
21 Apr 202341.3441.5140.5941.4041.40154,600
20 Apr 202341.1841.4540.8341.1441.14135,900
19 Apr 202341.2041.4540.4841.1841.18195,300
18 Apr 202341.7742.0441.2141.4241.42180,500
17 Apr 202341.2241.7941.1441.6241.62136,100
14 Apr 202341.6041.9240.8241.2141.21193,300
13 Apr 202340.9841.8240.7341.5541.55237,000
12 Apr 202340.3941.0940.2141.0041.00187,300
11 Apr 202339.6240.3239.6239.9339.93101,100
10 Apr 202339.2239.9138.8739.4139.41186,000
06 Apr 202339.0639.5239.0539.3739.37101,300
05 Apr 202338.7639.3138.7638.9138.91134,800
04 Apr 202339.9140.0038.5239.0239.02197,700
03 Apr 202340.1940.6839.3939.7339.73177,800
31 Mar 202339.7640.3739.5640.3540.35208,800
30 Mar 202339.6840.0039.0939.4739.47193,600
29 Mar 202339.5139.5938.9739.1539.15260,200
28 Mar 202338.9839.2338.5039.0839.08186,700
27 Mar 202339.4439.7439.0739.2439.24207,300
24 Mar 202337.5138.8237.0138.7238.72205,200
23 Mar 202338.6038.9137.8437.8437.84219,700
22 Mar 202339.2739.6038.3838.4138.41289,700
21 Mar 202338.7739.5838.4739.3639.36398,700
20 Mar 202336.8538.3436.8537.9337.93381,700
17 Mar 202337.7438.2236.0136.3836.381,190,400
16 Mar 202338.1339.1137.5037.9737.97256,100
15 Mar 202337.1238.7136.7938.6538.65282,100
14 Mar 202339.0639.3637.9138.2638.26343,200
14 Mar 20230.45 Dividend
13 Mar 202338.6538.7236.3738.0737.62507,100
10 Mar 202339.9340.1038.6739.5139.04281,000
09 Mar 202341.0241.1740.2140.2539.77301,200
08 Mar 202340.2541.1540.2140.8940.41307,500
07 Mar 202340.1540.3439.4540.0739.60211,100
06 Mar 202341.1441.7640.1540.1839.71195,600
03 Mar 202341.5341.5340.8441.0640.57239,500
02 Mar 202342.0042.4040.8041.3240.83176,600
01 Mar 202342.5843.3242.0342.4941.99270,300
28 Feb 202343.1143.2642.4842.4941.99399,000
27 Feb 202343.0643.6042.8843.1142.60105,700
24 Feb 202342.4243.0642.0742.6242.12165,200
23 Feb 202343.7843.8242.1343.2442.73442,600
22 Feb 202343.7744.6943.5043.7343.21398,400
21 Feb 202344.9745.1043.7243.9543.43397,000
17 Feb 202345.2245.9144.5845.6845.14237,400
16 Feb 202345.8946.5145.1345.2244.69162,100
15 Feb 202346.1946.5945.8046.5245.97161,900
14 Feb 202346.2646.9045.8646.5145.96227,700
13 Feb 202346.5948.1546.4046.6146.06333,100
10 Feb 202344.4946.4544.1346.4445.89390,900
09 Feb 202349.7650.1842.2244.5944.061,133,500
08 Feb 202350.1651.0650.0650.1949.60209,300
07 Feb 202350.3251.1250.0650.7350.13181,200
06 Feb 202351.3651.5850.7350.8150.21244,000
03 Feb 202350.4951.7250.2751.5150.90246,700
02 Feb 202349.9851.6249.5050.9750.37255,700
01 Feb 202347.7949.8546.9949.6149.02401,500
31 Jan 202346.8648.3446.8647.7747.21199,600
30 Jan 202347.5947.9746.5446.6446.09202,500
27 Jan 202347.8648.3647.1247.7647.20192,900
26 Jan 202348.3048.6547.6647.7947.23177,000
25 Jan 202346.8548.2346.5448.0047.43468,800
24 Jan 202347.0748.0846.8847.0546.49180,800
23 Jan 202346.3447.6546.1747.3246.76346,600
20 Jan 202346.1246.7945.7946.3545.80330,900
19 Jan 202345.8046.3745.0745.8845.34286,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...