Australia markets closed

Stewart Information Services Corporation (STC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.76-0.03 (-0.06%)
At close: 04:00PM EST
47.76 +0.01 (+0.03%)
After hours: 04:08PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202347.8648.3647.1247.7647.76192,900
26 Jan 202348.3048.6547.6647.7947.79177,000
25 Jan 202346.8548.2346.5448.0048.00468,800
24 Jan 202347.0748.0846.8847.0547.05180,800
23 Jan 202346.3447.6546.1747.3247.32346,600
20 Jan 202346.1246.7945.7946.3546.35330,900
19 Jan 202345.8046.3745.0745.8845.88286,000
18 Jan 202346.0047.4645.9946.0046.00318,200
17 Jan 202346.5046.5045.6545.9545.95127,300
13 Jan 202346.7347.0146.2346.4946.49312,000
12 Jan 202346.5447.5846.2347.0347.03159,200
11 Jan 202345.7046.3245.6446.1846.18196,200
10 Jan 202344.9645.4844.5745.4045.40153,100
09 Jan 202345.8146.2444.7044.9444.94180,100
06 Jan 202344.6445.8344.1945.8145.81130,100
05 Jan 202344.7044.7043.7744.0344.03144,000
04 Jan 202344.0545.1143.3445.0245.02225,900
03 Jan 202343.0944.4543.0343.6343.63193,700
30 Dec 202242.9543.1042.3742.7342.73151,900
29 Dec 202242.2643.3541.6643.2143.21197,700
28 Dec 202243.0643.2641.5441.5841.58177,700
27 Dec 202242.2743.1741.7442.9342.93126,500
23 Dec 202242.3342.6442.0342.3142.3176,400
22 Dec 202242.7442.7441.3442.2742.27152,300
21 Dec 202242.5043.3642.4443.2543.25185,900
20 Dec 202241.8642.3741.5442.2242.22269,200
19 Dec 202242.5742.8040.9041.6141.61273,700
16 Dec 202241.7942.7441.7942.4342.431,027,300
15 Dec 202243.3843.5741.9042.3142.31380,900
14 Dec 202243.8244.9743.8244.2044.20272,700
14 Dec 20220.45 Dividend
13 Dec 202244.7545.6743.0543.9543.50603,400
12 Dec 202242.8843.8842.5643.8643.41221,900
09 Dec 202242.8843.5942.8742.8842.44144,100
08 Dec 202243.0643.7942.7543.0842.64132,900
07 Dec 202242.8143.6542.6443.0342.59187,600
06 Dec 202242.5643.0542.2442.9942.55157,000
05 Dec 202242.4243.1842.0842.6642.22211,800
02 Dec 202243.6043.7642.3742.4241.99180,800
01 Dec 202244.4144.6543.9144.3243.87182,000
30 Nov 202242.7144.4041.3644.2643.81226,600
29 Nov 202242.6143.5142.2243.0842.64135,600
28 Nov 202243.1543.7042.4542.6942.25223,500
25 Nov 202241.8543.6641.8543.6243.17140,100
23 Nov 202241.3042.2040.8741.6841.25164,300
22 Nov 202241.2841.8641.0241.3140.89145,200
21 Nov 202240.5241.8340.5241.1640.74166,800
18 Nov 202240.5441.0240.3640.7140.29296,300
17 Nov 202239.3440.7739.3439.9839.57149,600
16 Nov 202240.1340.3639.5739.9439.53164,000
15 Nov 202240.3240.9039.9540.4140.00145,900
14 Nov 202240.7941.0039.5739.6639.25167,800
11 Nov 202239.2641.1938.8940.8740.45143,100
10 Nov 202238.3239.6137.8839.0538.65288,500
09 Nov 202236.4237.3336.1736.7836.40100,400
08 Nov 202236.7037.3236.0736.5536.18180,200
07 Nov 202236.8937.0035.9636.5636.19116,800
04 Nov 202237.1137.4236.2736.7536.37125,400
03 Nov 202237.4737.6936.2336.4636.09170,900
02 Nov 202238.5638.9237.8438.0237.63195,600
01 Nov 202239.3739.3738.2938.6538.25177,300
31 Oct 202239.5240.0638.9038.9638.56205,900
28 Oct 202240.2040.6438.7440.0739.66200,700
27 Oct 202241.9142.3339.5240.0539.64300,200
26 Oct 202243.2643.8642.8343.2342.79139,200
25 Oct 202241.4743.1341.4742.9342.4989,400
24 Oct 202241.2341.8140.7741.6041.1788,600
21 Oct 202241.5241.6940.7340.9740.55114,300
20 Oct 202241.5942.2140.9541.1340.71110,800
19 Oct 202242.6942.9040.7041.6241.19199,100
18 Oct 202243.5844.5842.6543.1342.69149,200
17 Oct 202243.7444.4043.2543.5843.13110,000
14 Oct 202244.3244.5642.7742.9542.51130,700
13 Oct 202241.8344.5641.3444.0543.60135,700
12 Oct 202242.9443.1041.8342.4542.02119,500
11 Oct 202243.3744.2342.8043.1242.68150,200
10 Oct 202244.3044.7343.3443.3942.95110,300
07 Oct 202244.9845.6043.8043.8443.39188,000
06 Oct 202245.2245.6044.9945.4144.9594,200
05 Oct 202245.9346.1644.3845.4444.97111,800
04 Oct 202245.3447.3445.2946.7946.31114,900
03 Oct 202244.1244.6843.3844.5044.04128,200
30 Sept 202243.8744.6043.5743.6443.19158,000
29 Sept 202243.3643.9442.4743.7343.28135,700
28 Sept 202242.9944.4642.6443.8243.37220,400
27 Sept 202243.5744.4642.4542.7742.33168,200
26 Sept 202244.0044.2042.0343.0442.60269,800
23 Sept 202245.2145.2142.9743.9143.46342,900
22 Sept 202248.5148.5345.3045.6545.18203,900
21 Sept 202248.2449.5848.2448.6448.14111,000
20 Sept 202248.7548.7546.8047.7447.25178,600
19 Sept 202249.3249.8348.9449.1848.68134,900
16 Sept 202248.5249.7748.0349.6949.18279,900
15 Sept 202248.1549.5048.1549.0248.52148,300
14 Sept 202250.5250.5248.0448.1647.67199,100
14 Sept 20220.45 Dividend
13 Sept 202253.1953.4350.6651.0450.07129,700
12 Sept 202254.0954.7953.7754.1953.1696,100
09 Sept 202252.9653.9852.9653.6752.6583,100
08 Sept 202251.3352.5250.8952.4651.47145,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...