Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.62	36.15	35.53	35.56	164,472	-0.16(-0.44%)
Dec 30, 2019	36.00	36.13	35.57	35.72	229,426	-0.34(-0.94%)
Dec 27, 2019	35.75	36.10	35.55	36.06	147,841	+0.26(+0.73%)
Dec 26, 2019	35.66	36.01	35.61	35.80	89,645	+0.10(+0.27%)
Dec 24, 2019	35.90	36.12	35.66	35.70	42,437	-0.24(-0.68%)
Dec 23, 2019	36.16	36.16	35.71	35.95	123,459	-0.26(-0.72%)
Dec 20, 2019	36.86	37.26	36.00	36.21	484,012	-0.58(-1.56%)
Dec 19, 2019	36.79	37.11	36.37	36.78	217,382	-0.01(-0.02%)
Dec 18, 2019	37.72	37.72	36.79	36.79	311,829	-0.77(-2.04%)
Dec 17, 2019	36.87	37.61	36.87	37.56	305,843	+0.69(+1.87%)
Dec 16, 2019	36.58	37.08	36.49	36.87	240,250	+0.44(+1.22%)
Dec 13, 2019	36.39	36.53	36.10	36.43	247,740	+0.11(+0.31%)
Dec 12, 2019	36.46	36.94	36.30	36.31	101,860	-0.19(-0.53%)
Dec 11, 2019	36.67	36.67	36.10	36.51	106,389	-0.19(-0.52%)
Dec 10, 2019	36.50	36.93	36.40	36.70	127,658	+0.02(+0.05%)
Dec 09, 2019	35.99	36.91	35.35	36.68	204,984	-0.68(-1.81%)
Dec 06, 2019	37.35	37.73	37.18	37.35	232,188	+0.28(+0.75%)
Dec 05, 2019	36.72	37.31	36.51	37.08	306,711	+0.36(+0.99%)
Dec 04, 2019	36.49	36.88	36.37	36.71	136,079	+0.29(+0.78%)
Dec 03, 2019	36.53	36.75	36.22	36.43	100,767	-0.33(-0.89%)
Dec 02, 2019	37.02	37.15	36.49	36.76	223,493	-0.27(-0.72%)
Nov 29, 2019	37.05	37.28	36.79	37.02	77,280	-0.02(-0.05%)
Nov 27, 2019	37.30	37.51	37.04	37.04	117,595	-0.25(-0.67%)
Nov 26, 2019	37.89	38.21	37.22	37.29	202,535	-0.63(-1.67%)
Nov 25, 2019	37.08	38.09	37.08	37.93	177,354	+0.87(+2.34%)
Nov 22, 2019	37.13	37.25	36.74	37.06	250,093	-0.03(-0.07%)
Nov 21, 2019	37.50	37.64	36.89	37.09	150,432	-0.32(-0.86%)
Nov 20, 2019	37.22	37.62	36.90	37.41	216,494	+0.08(+0.21%)
Nov 19, 2019	37.17	37.60	37.06	37.33	174,095	+0.26(+0.70%)
Nov 18, 2019	37.05	37.36	36.88	37.07	155,695	-0.03(-0.09%)
Nov 15, 2019	37.41	37.80	37.05	37.10	879,889	-0.21(-0.56%)
Nov 14, 2019	37.12	37.73	37.09	37.31	145,306	+0.11(+0.30%)
Nov 13, 2019	36.51	37.23	36.11	37.20	194,230	+0.61(+1.68%)
Nov 12, 2019	36.71	37.08	36.11	36.58	294,860	-0.03(-0.09%)
Nov 11, 2019	36.16	36.72	36.16	36.62	122,729	+0.23(+0.64%)
Nov 08, 2019	36.37	36.55	36.12	36.38	192,797	+0.65(+1.82%)
Nov 07, 2019	35.54	35.74	35.32	35.74	134,270	+0.19(+0.54%)
Nov 06, 2019	35.54	35.67	35.28	35.54	285,479	+0.08(+0.22%)
Nov 05, 2019	35.26	35.65	34.98	35.47	141,841	+0.31(+0.89%)
Nov 04, 2019	35.61	35.91	34.76	35.16	215,846	-0.34(-0.95%)
Nov 01, 2019	35.54	35.58	35.28	35.49	130,764	+0.07(+0.20%)
Oct 31, 2019	34.99	35.46	34.86	35.42	141,157	+0.26(+0.74%)
Oct 30, 2019	35.03	35.32	34.77	35.16	132,616	+0.08(+0.22%)
Oct 29, 2019	34.28	35.27	34.28	35.09	168,215	+0.64(+1.86%)
Oct 28, 2019	35.74	35.93	34.38	34.45	245,293	-1.23(-3.45%)
Oct 25, 2019	35.51	35.70	35.37	35.67	390,330	+0.35(+0.98%)
Oct 24, 2019	35.11	35.58	34.41	35.33	385,540	+0.52(+1.49%)
Oct 23, 2019	36.83	36.83	34.25	34.81	584,557	+1.33(+3.98%)
Oct 22, 2019	33.95	33.95	33.35	33.48	232,120	-0.42(-1.25%)
Oct 21, 2019	34.04	34.45	33.82	33.90	228,645	+0.10(+0.28%)
Oct 18, 2019	33.59	33.93	33.41	33.80	320,905	+0.18(+0.54%)
Oct 17, 2019	33.49	33.75	33.35	33.62	212,718	+0.25(+0.75%)
Oct 16, 2019	33.18	33.55	32.83	33.37	164,695	+0.27(+0.81%)
Oct 15, 2019	32.58	33.15	32.46	33.10	254,150	+0.61(+1.86%)
Oct 14, 2019	32.06	32.74	32.06	32.50	149,234	+0.20(+0.62%)
Oct 11, 2019	32.74	32.80	32.19	32.30	251,017	-0.12(-0.37%)
Oct 10, 2019	32.67	32.80	32.17	32.42	209,811	-0.22(-0.66%)
Oct 09, 2019	33.40	33.40	32.49	32.64	226,035	-0.63(-1.90%)
Oct 08, 2019	33.28	33.64	33.16	33.27	265,872	-0.10(-0.31%)
Oct 07, 2019	33.10	33.48	32.98	33.37	243,113	+0.32(+0.97%)
Oct 04, 2019	32.95	33.33	32.62	33.05	177,433	+0.21(+0.63%)
Oct 03, 2019	32.68	32.87	32.34	32.84	163,726	+0.12(+0.37%)
Oct 02, 2019	33.08	33.08	32.41	32.72	131,925	-0.42(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.