Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.50	51.97	50.12	51.04	187,198	+0.82(+1.64%)
Jul 28, 2022	49.66	51.17	49.08	50.21	143,889	+1.05(+2.13%)
Jul 27, 2022	48.31	49.46	47.88	49.17	118,180	+0.93(+1.94%)
Jul 26, 2022	48.46	48.58	47.65	48.23	104,277	-0.06(-0.12%)
Jul 25, 2022	47.65	48.70	47.65	48.29	88,337	+0.63(+1.31%)
Jul 22, 2022	48.18	48.71	47.20	47.66	101,046	-0.40(-0.84%)
Jul 21, 2022	47.55	48.07	47.06	48.07	66,611	-0.07(-0.14%)
Jul 20, 2022	47.50	48.21	47.01	48.13	142,298	+0.38(+0.80%)
Jul 19, 2022	46.16	47.95	46.16	47.75	168,859	+2.17(+4.75%)
Jul 18, 2022	46.09	46.57	45.34	45.58	145,003	-0.89(-1.91%)
Jul 15, 2022	46.65	47.06	45.98	46.47	122,177	+0.58(+1.26%)
Jul 14, 2022	46.03	46.03	44.88	45.89	132,760	-0.69(-1.48%)
Jul 13, 2022	46.83	47.21	45.77	46.58	232,220	-0.68(-1.44%)
Jul 12, 2022	46.86	48.58	46.86	47.26	116,631	+0.40(+0.86%)
Jul 11, 2022	46.38	47.04	46.20	46.86	87,411	+0.35(+0.74%)
Jul 08, 2022	46.99	47.07	45.93	46.52	104,293	-0.48(-1.01%)
Jul 07, 2022	47.18	47.56	46.57	46.99	178,906	-0.13(-0.28%)
Jul 06, 2022	48.41	48.82	46.83	47.12	122,497	-1.71(-3.50%)
Jul 05, 2022	47.31	48.85	46.65	48.83	199,157	+0.88(+1.83%)
Jul 01, 2022	46.30	47.97	46.13	47.95	229,331	+1.49(+3.22%)
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%)

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.