Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.50	47.16	45.50	46.46	170,937	+0.49(+1.08%)
Jun 29, 2022	45.83	46.36	45.09	45.97	202,744	+0.43(+0.94%)
Jun 28, 2022	46.98	47.29	45.47	45.54	170,964	-1.06(-2.28%)
Jun 27, 2022	46.53	47.38	46.02	46.60	128,820	+0.37(+0.81%)
Jun 24, 2022	45.73	46.92	45.49	46.23	275,399	+1.03(+2.27%)
Jun 23, 2022	44.31	45.38	43.86	45.20	139,343	+0.96(+2.17%)
Jun 22, 2022	43.00	44.70	43.00	44.24	189,158	+0.52(+1.20%)
Jun 21, 2022	44.39	44.71	43.60	43.71	130,285	-0.40(-0.91%)
Jun 17, 2022	43.72	44.30	43.05	44.12	321,667	+1.24(+2.90%)
Jun 16, 2022	44.56	44.68	42.61	42.87	278,233	-2.55(-5.61%)
Jun 15, 2022	46.67	46.70	44.52	45.42	254,264	-0.78(-1.70%)
Jun 14, 2022	45.00	46.30	44.74	46.21	233,504	+1.27(+2.82%)
Jun 13, 2022	47.05	47.49	44.79	44.94	130,133	-3.03(-6.32%)
Jun 10, 2022	49.03	49.22	47.77	47.97	109,797	-1.41(-2.85%)
Jun 09, 2022	50.45	50.67	49.27	49.38	138,195	-1.34(-2.65%)
Jun 08, 2022	51.92	52.12	50.58	50.73	79,553	-1.64(-3.13%)
Jun 07, 2022	51.81	52.75	51.66	52.37	125,340	+0.11(+0.21%)
Jun 06, 2022	52.56	52.92	51.74	52.25	106,128	+0.20(+0.39%)
Jun 03, 2022	51.49	52.12	51.07	52.05	304,436	+0.22(+0.43%)
Jun 02, 2022	50.89	52.26	50.89	51.83	143,978	+0.98(+1.93%)
Jun 01, 2022	51.80	51.80	50.47	50.85	102,665	-0.57(-1.12%)
May 31, 2022	51.30	51.84	50.49	51.42	177,832	-0.32(-0.63%)
May 27, 2022	52.15	52.58	51.65	51.74	88,452	-0.45(-0.87%)
May 26, 2022	52.63	52.92	51.67	52.20	126,125	+0.04(+0.07%)
May 25, 2022	51.11	52.38	51.11	52.16	120,629	+0.99(+1.94%)
May 24, 2022	51.51	51.62	49.76	51.17	161,672	-0.54(-1.04%)
May 23, 2022	52.32	52.53	51.57	51.71	128,931	-0.05(-0.09%)
May 20, 2022	52.89	52.89	50.49	51.75	196,313	-0.69(-1.31%)
May 19, 2022	51.85	53.52	51.61	52.44	202,772	+0.03(+0.05%)
May 18, 2022	53.31	54.07	51.86	52.41	190,935	-1.75(-3.23%)
May 17, 2022	52.81	54.52	52.81	54.16	189,561	+2.16(+4.15%)
May 16, 2022	52.46	52.73	51.93	52.00	143,305	-0.05(-0.09%)
May 13, 2022	52.12	53.31	51.78	52.05	136,315	+0.28(+0.54%)
May 12, 2022	51.18	51.82	50.56	51.77	163,841	+0.63(+1.23%)
May 11, 2022	50.80	52.12	50.60	51.14	142,029	+0.55(+1.08%)
May 10, 2022	53.25	53.25	50.12	50.60	263,455	-2.39(-4.51%)
May 09, 2022	51.71	54.14	51.71	52.99	422,401	+0.54(+1.02%)
May 06, 2022	51.24	52.45	50.90	52.45	198,699	+0.72(+1.40%)
May 05, 2022	52.43	52.60	50.98	51.73	291,536	-1.37(-2.58%)
May 04, 2022	49.52	53.17	49.22	53.10	331,016	+3.28(+6.58%)
May 03, 2022	48.27	50.08	47.89	49.82	307,751	+2.14(+4.49%)
May 02, 2022	48.14	48.45	46.98	47.68	265,973	-0.14(-0.29%)
Apr 29, 2022	47.35	48.64	47.35	47.82	362,478	+0.17(+0.35%)
Apr 28, 2022	47.14	48.65	45.57	47.65	331,116	+0.91(+1.94%)
Apr 27, 2022	47.10	48.07	46.48	46.74	266,933	-0.35(-0.75%)
Apr 26, 2022	47.11	47.93	46.91	47.09	222,647	-0.42(-0.88%)
Apr 25, 2022	47.27	47.91	46.18	47.51	256,135	+0.01(+0.02%)
Apr 22, 2022	49.01	49.09	47.40	47.50	328,807	-1.69(-3.43%)
Apr 21, 2022	50.85	51.12	48.64	49.19	180,072	-1.01(-2.01%)
Apr 20, 2022	49.69	50.88	49.49	50.20	210,846	+0.79(+1.59%)
Apr 19, 2022	48.97	49.71	48.74	49.41	164,061	+0.48(+0.98%)
Apr 18, 2022	47.91	49.06	47.79	48.93	183,699	+0.79(+1.64%)
Apr 14, 2022	49.72	50.17	48.11	48.14	203,257	-1.26(-2.55%)
Apr 13, 2022	49.83	50.04	48.58	49.40	298,192	-0.39(-0.78%)
Apr 12, 2022	51.48	51.86	48.89	49.79	274,521	-1.69(-3.28%)
Apr 11, 2022	52.08	53.42	51.39	51.48	187,366	-0.51(-0.98%)
Apr 08, 2022	52.42	52.87	50.62	51.99	286,960	-0.52(-0.99%)
Apr 07, 2022	53.36	53.55	51.96	52.50	239,070	-0.55(-1.03%)
Apr 06, 2022	53.59	53.82	52.66	53.05	508,436	-1.03(-1.90%)
Apr 05, 2022	56.30	56.60	54.01	54.08	175,045	-2.12(-3.78%)
Apr 04, 2022	56.60	56.60	55.17	56.20	120,873	-0.15(-0.26%)

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.