News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	47.86	48.36	47.12	47.76	47.76	192,900
26 Jan 2023	48.30	48.65	47.66	47.79	47.79	177,000
25 Jan 2023	46.85	48.23	46.54	48.00	48.00	468,800
24 Jan 2023	47.07	48.08	46.88	47.05	47.05	180,800
23 Jan 2023	46.34	47.65	46.17	47.32	47.32	346,600
20 Jan 2023	46.12	46.79	45.79	46.35	46.35	330,900
19 Jan 2023	45.80	46.37	45.07	45.88	45.88	286,000
18 Jan 2023	46.00	47.46	45.99	46.00	46.00	318,200
17 Jan 2023	46.50	46.50	45.65	45.95	45.95	127,300
13 Jan 2023	46.73	47.01	46.23	46.49	46.49	312,000
12 Jan 2023	46.54	47.58	46.23	47.03	47.03	159,200
11 Jan 2023	45.70	46.32	45.64	46.18	46.18	196,200
10 Jan 2023	44.96	45.48	44.57	45.40	45.40	153,100
09 Jan 2023	45.81	46.24	44.70	44.94	44.94	180,100
06 Jan 2023	44.64	45.83	44.19	45.81	45.81	130,100
05 Jan 2023	44.70	44.70	43.77	44.03	44.03	144,000
04 Jan 2023	44.05	45.11	43.34	45.02	45.02	225,900
03 Jan 2023	43.09	44.45	43.03	43.63	43.63	193,700
30 Dec 2022	42.95	43.10	42.37	42.73	42.73	151,900
29 Dec 2022	42.26	43.35	41.66	43.21	43.21	197,700
28 Dec 2022	43.06	43.26	41.54	41.58	41.58	177,700
27 Dec 2022	42.27	43.17	41.74	42.93	42.93	126,500
23 Dec 2022	42.33	42.64	42.03	42.31	42.31	76,400
22 Dec 2022	42.74	42.74	41.34	42.27	42.27	152,300
21 Dec 2022	42.50	43.36	42.44	43.25	43.25	185,900
20 Dec 2022	41.86	42.37	41.54	42.22	42.22	269,200
19 Dec 2022	42.57	42.80	40.90	41.61	41.61	273,700
16 Dec 2022	41.79	42.74	41.79	42.43	42.43	1,027,300
15 Dec 2022	43.38	43.57	41.90	42.31	42.31	380,900
14 Dec 2022	43.82	44.97	43.82	44.20	44.20	272,700
14 Dec 2022	0.45 Dividend
13 Dec 2022	44.75	45.67	43.05	43.95	43.50	603,400
12 Dec 2022	42.88	43.88	42.56	43.86	43.41	221,900
09 Dec 2022	42.88	43.59	42.87	42.88	42.44	144,100
08 Dec 2022	43.06	43.79	42.75	43.08	42.64	132,900
07 Dec 2022	42.81	43.65	42.64	43.03	42.59	187,600
06 Dec 2022	42.56	43.05	42.24	42.99	42.55	157,000
05 Dec 2022	42.42	43.18	42.08	42.66	42.22	211,800
02 Dec 2022	43.60	43.76	42.37	42.42	41.99	180,800
01 Dec 2022	44.41	44.65	43.91	44.32	43.87	182,000
30 Nov 2022	42.71	44.40	41.36	44.26	43.81	226,600
29 Nov 2022	42.61	43.51	42.22	43.08	42.64	135,600
28 Nov 2022	43.15	43.70	42.45	42.69	42.25	223,500
25 Nov 2022	41.85	43.66	41.85	43.62	43.17	140,100
23 Nov 2022	41.30	42.20	40.87	41.68	41.25	164,300
22 Nov 2022	41.28	41.86	41.02	41.31	40.89	145,200
21 Nov 2022	40.52	41.83	40.52	41.16	40.74	166,800
18 Nov 2022	40.54	41.02	40.36	40.71	40.29	296,300
17 Nov 2022	39.34	40.77	39.34	39.98	39.57	149,600
16 Nov 2022	40.13	40.36	39.57	39.94	39.53	164,000
15 Nov 2022	40.32	40.90	39.95	40.41	40.00	145,900
14 Nov 2022	40.79	41.00	39.57	39.66	39.25	167,800
11 Nov 2022	39.26	41.19	38.89	40.87	40.45	143,100
10 Nov 2022	38.32	39.61	37.88	39.05	38.65	288,500
09 Nov 2022	36.42	37.33	36.17	36.78	36.40	100,400
08 Nov 2022	36.70	37.32	36.07	36.55	36.18	180,200
07 Nov 2022	36.89	37.00	35.96	36.56	36.19	116,800
04 Nov 2022	37.11	37.42	36.27	36.75	36.37	125,400
03 Nov 2022	37.47	37.69	36.23	36.46	36.09	170,900
02 Nov 2022	38.56	38.92	37.84	38.02	37.63	195,600
01 Nov 2022	39.37	39.37	38.29	38.65	38.25	177,300
31 Oct 2022	39.52	40.06	38.90	38.96	38.56	205,900
28 Oct 2022	40.20	40.64	38.74	40.07	39.66	200,700
27 Oct 2022	41.91	42.33	39.52	40.05	39.64	300,200
26 Oct 2022	43.26	43.86	42.83	43.23	42.79	139,200
25 Oct 2022	41.47	43.13	41.47	42.93	42.49	89,400
24 Oct 2022	41.23	41.81	40.77	41.60	41.17	88,600
21 Oct 2022	41.52	41.69	40.73	40.97	40.55	114,300
20 Oct 2022	41.59	42.21	40.95	41.13	40.71	110,800
19 Oct 2022	42.69	42.90	40.70	41.62	41.19	199,100
18 Oct 2022	43.58	44.58	42.65	43.13	42.69	149,200
17 Oct 2022	43.74	44.40	43.25	43.58	43.13	110,000
14 Oct 2022	44.32	44.56	42.77	42.95	42.51	130,700
13 Oct 2022	41.83	44.56	41.34	44.05	43.60	135,700
12 Oct 2022	42.94	43.10	41.83	42.45	42.02	119,500
11 Oct 2022	43.37	44.23	42.80	43.12	42.68	150,200
10 Oct 2022	44.30	44.73	43.34	43.39	42.95	110,300
07 Oct 2022	44.98	45.60	43.80	43.84	43.39	188,000
06 Oct 2022	45.22	45.60	44.99	45.41	44.95	94,200
05 Oct 2022	45.93	46.16	44.38	45.44	44.97	111,800
04 Oct 2022	45.34	47.34	45.29	46.79	46.31	114,900
03 Oct 2022	44.12	44.68	43.38	44.50	44.04	128,200
30 Sept 2022	43.87	44.60	43.57	43.64	43.19	158,000
29 Sept 2022	43.36	43.94	42.47	43.73	43.28	135,700
28 Sept 2022	42.99	44.46	42.64	43.82	43.37	220,400
27 Sept 2022	43.57	44.46	42.45	42.77	42.33	168,200
26 Sept 2022	44.00	44.20	42.03	43.04	42.60	269,800
23 Sept 2022	45.21	45.21	42.97	43.91	43.46	342,900
22 Sept 2022	48.51	48.53	45.30	45.65	45.18	203,900
21 Sept 2022	48.24	49.58	48.24	48.64	48.14	111,000
20 Sept 2022	48.75	48.75	46.80	47.74	47.25	178,600
19 Sept 2022	49.32	49.83	48.94	49.18	48.68	134,900
16 Sept 2022	48.52	49.77	48.03	49.69	49.18	279,900
15 Sept 2022	48.15	49.50	48.15	49.02	48.52	148,300
14 Sept 2022	50.52	50.52	48.04	48.16	47.67	199,100
14 Sept 2022	0.45 Dividend
13 Sept 2022	53.19	53.43	50.66	51.04	50.07	129,700
12 Sept 2022	54.09	54.79	53.77	54.19	53.16	96,100
09 Sept 2022	52.96	53.98	52.96	53.67	52.65	83,100
08 Sept 2022	51.33	52.52	50.89	52.46	51.47	145,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7077-0.0029(-0.41%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.33-0.35(-0.44%)

GOLD1,938.90-6.70(-0.34%)

BTC-AUD33,018.41-3.55(-0.01%)

News that makes you smarter and richer... For free.

Stewart Information Services Corporation (STC)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7077
-0.0029(-0.41%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.33
-0.35(-0.44%)

GOLD
1,938.90
-6.70(-0.34%)

BTC-AUD
33,018.41
-3.55(-0.01%)