Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.24	35.39	34.95	34.96	290,721	-0.17(-0.50%)
May 30, 2018	35.72	36.35	35.14	35.14	433,182	-0.43(-1.21%)
May 29, 2018	35.62	35.69	35.20	35.57	170,623	-0.24(-0.67%)
May 25, 2018		35.81	35.81	35.81	0	+0.00(+0.00%)
May 24, 2018	35.63	36.01	35.63	35.81	362,093	+0.18(+0.51%)
May 23, 2018	35.68	35.92	35.59	35.63	203,448	-0.07(-0.19%)
May 22, 2018	35.87	35.93	35.50	35.69	312,376	-0.17(-0.49%)
May 21, 2018	35.38	36.04	35.38	35.87	331,347	+0.56(+1.60%)
May 18, 2018	35.37	35.45	35.28	35.30	358,753	+0.03(+0.09%)
May 17, 2018	35.09	35.34	34.90	35.27	89,719	+0.20(+0.57%)
May 16, 2018	34.95	35.43	34.95	35.07	136,420	+0.15(+0.43%)
May 15, 2018	34.56	35.13	34.56	34.92	148,411	+0.17(+0.48%)
May 14, 2018	34.73	34.96	34.60	34.76	286,772	+0.01(+0.02%)
May 11, 2018	34.66	35.05	34.58	34.75	289,500	+0.02(+0.05%)
May 10, 2018	34.60	34.84	34.56	34.73	147,718	+0.17(+0.48%)
May 09, 2018	34.71	34.88	34.56	34.56	381,463	-0.06(-0.17%)
May 08, 2018	34.61	34.93	34.57	34.62	149,314	-0.12(-0.33%)
May 07, 2018	34.65	34.89	34.65	34.74	103,557	+0.09(+0.26%)
May 04, 2018	34.84	35.10	34.58	34.65	185,206	-0.37(-1.06%)
May 03, 2018	34.32	35.14	34.20	35.02	177,868	+0.30(+0.86%)
May 02, 2018	34.94	34.94	34.42	34.72	134,006	-0.20(-0.57%)
May 01, 2018	34.52	34.93	34.39	34.92	181,686	+0.36(+1.03%)
Apr 30, 2018	34.85	35.11	34.54	34.56	177,529	-0.18(-0.52%)
Apr 27, 2018	34.80	35.41	34.56	34.75	392,039	-0.02(-0.05%)
Apr 26, 2018	34.98	34.98	34.59	34.76	643,291	-0.17(-0.50%)
Apr 25, 2018	35.11	35.22	34.90	34.94	407,507	-0.24(-0.68%)
Apr 24, 2018	35.35	35.53	34.95	35.18	136,633	-0.07(-0.21%)
Apr 23, 2018	35.61	35.67	35.22	35.25	162,875	-0.36(-1.02%)
Apr 20, 2018	35.33	35.75	35.31	35.62	135,728	+0.32(+0.92%)
Apr 19, 2018	35.72	35.75	35.28	35.29	550,189	-0.48(-1.34%)
Apr 18, 2018	36.21	36.34	35.73	35.77	223,133	-0.38(-1.05%)
Apr 17, 2018	35.97	36.43	35.87	36.16	327,097	+0.35(+0.97%)
Apr 16, 2018	36.21	36.29	35.82	35.81	228,840	-0.23(-0.64%)
Apr 13, 2018	36.38	36.47	35.92	36.04	221,063	-0.21(-0.57%)
Apr 12, 2018	36.32	36.47	36.25	36.25	117,983	+0.08(+0.23%)
Apr 11, 2018	36.18	36.54	36.10	36.16	536,998	-0.12(-0.34%)
Apr 10, 2018	36.43	36.46	36.07	36.29	668,893	+0.17(+0.46%)
Apr 09, 2018	36.48	36.59	35.86	36.12	377,106	-0.31(-0.86%)
Apr 06, 2018	36.40	36.59	36.18	36.44	609,720	-0.27(-0.74%)
Apr 05, 2018	36.98	37.07	36.12	36.71	429,731	-0.13(-0.36%)
Apr 04, 2018	36.43	37.07	36.27	36.84	559,538	+0.08(+0.23%)
Apr 03, 2018	35.79	36.86	35.69	36.76	506,673	+1.03(+2.88%)
Apr 02, 2018	36.35	36.83	35.47	35.73	296,265	-0.68(-1.87%)
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%)

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.