Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.41	36.41	36.41	0	-0.02(-0.05%)
Mar 28, 2018	36.31	36.69	36.12	36.43	596,895	+0.15(+0.41%)
Mar 27, 2018	36.16	36.50	36.07	36.28	445,549	+0.09(+0.25%)
Mar 26, 2018	36.00	36.33	35.89	36.19	407,115	+0.51(+1.44%)
Mar 23, 2018	36.15	36.58	35.67	35.68	331,630	-0.56(-1.55%)
Mar 22, 2018	36.74	37.14	36.13	36.24	981,243	-0.71(-1.93%)
Mar 21, 2018	36.46	37.35	35.89	36.95	873,955	+0.54(+1.48%)
Mar 20, 2018	35.39	36.97	35.03	36.41	3,865,266	+1.10(+3.12%)
Mar 19, 2018	37.17	37.24	35.19	35.31	4,032,461	+1.57(+4.64%)
Mar 16, 2018	33.40	33.82	33.31	33.74	299,620	+0.41(+1.22%)
Mar 15, 2018	34.01	34.77	33.19	33.34	152,613	-0.70(-2.07%)
Mar 14, 2018	34.45	34.53	33.91	34.04	102,659	-0.20(-0.58%)
Mar 13, 2018	34.37	34.60	34.12	34.24	164,861	+0.03(+0.10%)
Mar 12, 2018	33.72	34.29	33.26	34.21	176,129	+0.53(+1.59%)
Mar 09, 2018	33.10	33.67	32.51	33.67	91,430	+0.69(+2.10%)
Mar 08, 2018	32.91	33.08	32.53	32.98	108,694	+0.10(+0.30%)
Mar 07, 2018		32.98		32.88	90,642	+0.12(+0.38%)
Mar 06, 2018	33.04	33.04	32.53	32.76	97,684	-0.17(-0.52%)
Mar 05, 2018	32.62	33.12	32.19	32.93	117,903	+0.26(+0.81%)
Mar 02, 2018	31.86	32.74	31.86	32.67	262,769	+0.60(+1.87%)
Mar 01, 2018	33.00	33.22	32.07	32.07	270,117	-0.95(-2.87%)
Feb 28, 2018	33.71	33.85	33.02	33.02	118,565	-0.53(-1.59%)
Feb 27, 2018	34.03	34.26	33.51	33.55	203,508	-0.55(-1.62%)
Feb 26, 2018	34.00	34.36	33.79	34.10	89,759	+0.12(+0.34%)
Feb 23, 2018	34.20	34.33	33.62	33.99	91,229	-0.03(-0.10%)
Feb 22, 2018	33.86	34.10	33.60	34.02	108,643	+0.30(+0.88%)
Feb 21, 2018	33.85	34.45	33.71	33.72	111,813	-0.09(-0.27%)
Feb 20, 2018	34.13	34.15	33.55	33.81	111,453	-0.39(-1.15%)
Feb 16, 2018		34.21	34.21	34.21	0	+0.07(+0.19%)
Feb 15, 2018	34.54	34.66	34.04	34.14	109,500	-0.17(-0.50%)
Feb 14, 2018	33.77	34.36	33.73	34.32	119,281	+0.43(+1.26%)
Feb 13, 2018	33.38	33.97	33.23	33.89	159,683	+0.30(+0.88%)
Feb 12, 2018	33.53	33.85	32.89	33.59	226,022	+0.14(+0.42%)
Feb 09, 2018	34.50	34.54	33.30	33.45	259,171	-0.76(-2.21%)
Feb 08, 2018	35.69	35.93	34.19	34.21	238,700	-1.44(-4.04%)
Feb 07, 2018	34.84	35.88	34.84	35.65	394,780	+0.71(+2.02%)
Feb 06, 2018	34.46	35.31	34.19	34.94	365,841	-0.55(-1.55%)
Feb 05, 2018	36.53	36.70	35.15	35.49	162,933	-1.23(-3.34%)
Feb 02, 2018	37.60	37.78	36.48	36.72	296,130	-0.83(-2.21%)
Feb 01, 2018	36.51	37.61	36.37	37.55	197,390	+0.93(+2.54%)
Jan 31, 2018	37.20	37.24	36.36	36.62	354,501	-0.54(-1.46%)
Jan 30, 2018	37.53	37.67	37.02	37.16	197,357	-0.48(-1.27%)
Jan 29, 2018	37.84	37.91	37.50	37.64	125,896	-0.16(-0.44%)
Jan 26, 2018	37.94	38.20	37.36	37.80	223,208	-0.08(-0.22%)
Jan 25, 2018	38.09	38.17	37.73	37.89	297,115	-0.05(-0.13%)
Jan 24, 2018	38.47	38.54	37.87	37.94	207,777	-0.34(-0.88%)
Jan 23, 2018	38.57	38.82	38.22	38.27	163,667	-0.34(-0.87%)
Jan 22, 2018	38.91	38.97	38.54	38.61	318,927	-0.16(-0.40%)
Jan 19, 2018	38.01	38.79	38.01	38.77	242,890	+0.61(+1.60%)
Jan 18, 2018	37.99	38.49	37.66	38.16	238,462	+0.17(+0.45%)
Jan 17, 2018	37.61	38.22	37.45	37.98	249,354	+0.39(+1.03%)
Jan 16, 2018	37.94	38.03	37.43	37.60	176,413	-0.29(-0.76%)
Jan 12, 2018		37.89	37.89	37.89	0	+0.42(+1.12%)
Jan 11, 2018	37.16	37.84	37.15	37.47	195,260	+0.39(+1.07%)
Jan 10, 2018	37.00	37.59	36.85	37.07	165,812	-0.01(-0.02%)
Jan 09, 2018	36.83	37.83	36.68	37.08	166,327	+0.28(+0.76%)
Jan 08, 2018	37.12	37.24	36.59	36.80	198,648	-0.33(-0.89%)
Jan 05, 2018	37.09	37.43	36.70	37.13	141,114	+0.01(+0.02%)
Jan 04, 2018	35.21	37.75	34.55	37.12	601,072	+1.95(+5.54%)
Jan 03, 2018	35.12	35.22	34.61	35.17	209,113	+0.02(+0.07%)

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.