Australia markets close in 4 hours 51 minutes

Stewart Information Services Corporation (STC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.67-1.62 (-2.44%)
At close: 04:00PM EDT
64.67 -0.03 (-0.05%)
After hours: 04:02PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202465.9666.6664.5864.6764.67189,980
21 May 202464.8766.4964.8066.2966.29148,400
20 May 202464.6165.0263.9964.8964.8999,700
17 May 202464.6065.3664.5064.6564.65129,000
16 May 202464.2864.5863.8364.3964.39129,000
15 May 202463.8164.6663.7964.2464.24118,300
14 May 202463.3664.0062.8163.3363.33134,800
13 May 202463.5763.6762.6863.0063.00117,700
10 May 202463.8964.1162.9863.2663.26121,400
09 May 202462.3764.2062.0463.8663.86149,400
08 May 202463.1963.4162.3962.4362.43119,800
07 May 202463.2464.1763.2063.4663.46134,300
06 May 202463.5164.2062.7863.0263.02131,700
03 May 202463.2963.6463.0963.1163.1177,700
02 May 202462.3262.5661.3662.4062.40116,000
01 May 202462.5163.1861.4761.7061.70202,800
30 Apr 202462.8462.9561.8362.0162.01134,800
29 Apr 202462.8863.9462.4363.1263.12169,300
26 Apr 202461.5262.8161.5262.4562.45160,600
25 Apr 202463.5264.8060.5361.6461.64318,700
24 Apr 202462.9563.2062.4262.9562.95162,900
23 Apr 202462.5564.1062.4863.6063.60180,500
22 Apr 202460.7262.6160.4062.4462.44270,600
19 Apr 202459.1860.8659.1860.5260.52215,200
18 Apr 202459.0159.4358.4659.2059.20140,800
17 Apr 202459.0759.3258.2858.6458.64157,400
16 Apr 202459.0859.7658.5958.8358.83145,000
15 Apr 202460.1160.4958.7059.5159.51185,900
12 Apr 202459.8560.7059.4259.9959.99173,800
11 Apr 202459.2961.5658.4060.4160.41306,300
10 Apr 202462.8563.5659.0459.6259.62323,300
09 Apr 202464.2964.4763.4064.1764.17149,300
08 Apr 202463.8964.6863.6464.2964.2992,400
05 Apr 202463.5064.2263.2963.4963.49140,600
04 Apr 202464.5665.3363.0363.5063.50197,900
03 Apr 202462.7764.3058.2364.1364.13255,500
02 Apr 202463.7164.1262.8963.2863.28243,000
01 Apr 202465.0265.0763.4464.0364.03232,500
28 Mar 202462.9065.3562.9065.0665.06701,100
27 Mar 202461.9362.9761.5862.7962.79140,200
26 Mar 202461.5762.1261.2261.4461.44115,000
25 Mar 202462.7763.2061.4861.5061.50204,800
22 Mar 202463.2363.4461.8462.3962.39258,200
21 Mar 202461.8863.6061.8063.0263.02244,500
20 Mar 202459.4261.6759.3561.2761.27204,600
19 Mar 202459.1260.0459.1259.7759.77140,800
18 Mar 202460.6160.6559.1359.3359.33260,100
15 Mar 202459.9060.9359.4860.6260.621,243,600
14 Mar 202460.7160.9659.4059.8459.84300,100
14 Mar 20240.475 Dividend
13 Mar 202460.6361.5560.4061.3660.88170,900
12 Mar 202461.2161.2160.2560.7560.28131,400
11 Mar 202460.9361.6660.6561.2560.78198,400
08 Mar 202461.7762.4860.3961.2760.80318,100
07 Mar 202463.2863.8361.8762.0061.52231,700
06 Mar 202462.4463.0261.4562.7862.29236,500
05 Mar 202462.0462.6461.7361.8861.40183,700
04 Mar 202462.9463.6261.9362.3061.82288,300
01 Mar 202463.0163.2862.2563.2362.74171,900
29 Feb 202462.6563.2362.3162.9862.49155,800
28 Feb 202461.1161.9961.1161.6161.13138,300
27 Feb 202461.4061.8560.8961.5961.11167,900
26 Feb 202461.0861.6260.9461.3560.88122,300
23 Feb 202460.4661.5460.2761.3660.88146,300
22 Feb 202461.8462.3860.2460.5360.06215,700
21 Feb 202461.4262.1361.2862.0561.57161,300
20 Feb 202461.8762.6561.3961.5461.06142,000
16 Feb 202462.5163.1162.0762.1561.67164,000
15 Feb 202461.4863.5061.4863.2162.72244,600
14 Feb 202461.3361.7660.8961.1160.64244,500
13 Feb 202460.6561.4559.9860.8860.41372,700
12 Feb 202460.3862.8860.3862.6362.15238,700
09 Feb 202459.9060.9359.0060.3759.90225,900
08 Feb 202459.9260.5956.1659.7659.30401,300
07 Feb 202460.7060.7059.1459.6159.15284,600
06 Feb 202461.3861.9159.6160.5260.05202,800
05 Feb 202461.6062.1161.0861.3760.89176,700
02 Feb 202461.9362.9061.6862.3261.84104,700
01 Feb 202461.8862.6660.6462.3461.86128,800
31 Jan 202463.4863.8761.4061.6661.18231,700
30 Jan 202463.3163.7662.9763.4262.9397,900
29 Jan 202462.1163.5161.8763.5063.01122,600
26 Jan 202462.0662.5061.8362.2161.73106,000
25 Jan 202461.8162.0060.4761.5461.06210,900
24 Jan 202460.9361.4160.4061.1660.69250,600
23 Jan 202460.8961.0059.7160.3559.88201,700
22 Jan 202459.3460.4958.9560.4159.94224,200
19 Jan 202457.6358.8657.3358.8658.40190,300
18 Jan 202457.4758.0956.6557.4957.04361,700
17 Jan 202457.0257.7056.9057.2956.85199,800
16 Jan 202457.7158.0957.3157.8557.40145,800
12 Jan 202458.4158.5357.6058.2757.82209,700
11 Jan 202457.6658.0156.6857.9557.50226,100
10 Jan 202458.5858.7657.2657.9157.46278,800
09 Jan 202458.4459.1158.2358.7458.29151,400
08 Jan 202458.2459.3658.1559.3558.89171,800
05 Jan 202457.4458.3857.3958.1357.68225,100
04 Jan 202457.7357.8657.0757.7857.33187,300
03 Jan 202457.3458.2756.9057.3856.94349,900
02 Jan 202458.1258.5857.7158.0157.56227,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...