Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	44.90	45.29	44.36	45.09	113,223	+0.11(+0.24%)
Aug 30, 2023	44.75	45.23	44.48	44.98	81,573	+0.00(+0.00%)
Aug 29, 2023	44.65	45.00	44.45	44.98	104,491	+0.39(+0.87%)
Aug 28, 2023	43.54	44.88	43.54	44.59	137,306	+1.32(+3.06%)
Aug 25, 2023	44.04	44.22	43.13	43.27	142,508	-0.81(-1.83%)
Aug 24, 2023	43.67	44.42	43.12	44.08	114,901	+0.47(+1.07%)
Aug 23, 2023	43.34	43.79	43.25	43.61	102,828	+0.32(+0.74%)
Aug 22, 2023	43.59	44.19	43.17	43.29	124,238	-0.39(-0.89%)
Aug 21, 2023	44.19	44.20	43.01	43.68	110,599	-0.44(-0.99%)
Aug 18, 2023	45.18	45.43	44.07	44.12	214,484	-1.23(-2.70%)
Aug 17, 2023	44.74	45.39	44.74	45.34	244,329	+0.73(+1.64%)
Aug 16, 2023	44.01	44.83	43.99	44.61	203,269	+0.69(+1.57%)
Aug 15, 2023	44.83	45.05	43.77	43.92	210,820	-1.20(-2.65%)
Aug 14, 2023	45.67	45.81	44.99	45.12	202,585	-0.77(-1.68%)
Aug 11, 2023	45.59	46.11	45.35	45.89	201,667	+0.14(+0.30%)
Aug 10, 2023	46.76	47.27	45.71	45.75	124,370	-0.91(-1.94%)
Aug 09, 2023	46.95	47.13	46.61	46.66	93,850	-0.27(-0.58%)
Aug 08, 2023	46.52	47.10	46.03	46.93	70,600	-0.16(-0.33%)
Aug 07, 2023	46.46	47.36	46.33	47.08	108,747	+0.77(+1.66%)
Aug 04, 2023	45.58	46.54	45.18	46.32	157,044	+0.83(+1.82%)
Aug 03, 2023	45.79	45.79	44.63	45.49	115,203	-0.52(-1.12%)
Aug 02, 2023	45.80	46.24	45.52	46.00	106,190	-0.03(-0.06%)
Aug 01, 2023	45.96	46.43	45.55	46.03	159,103	+0.16(+0.34%)
Jul 31, 2023	45.70	46.02	45.45	45.88	99,591	+0.20(+0.45%)
Jul 28, 2023	46.36	46.66	45.13	45.67	137,357	-0.15(-0.32%)
Jul 27, 2023	45.73	48.51	45.63	45.82	265,991	+0.18(+0.38%)
Jul 26, 2023	44.58	45.70	44.58	45.64	181,789	+0.61(+1.36%)
Jul 25, 2023	45.46	46.07	44.96	45.03	256,421	-0.38(-0.84%)
Jul 24, 2023	44.47	45.82	44.13	45.41	158,093	+0.92(+2.08%)
Jul 21, 2023	44.45	44.56	43.91	44.49	218,638	+0.33(+0.75%)
Jul 20, 2023	44.02	44.21	43.44	44.15	152,792	+0.47(+1.07%)
Jul 19, 2023	43.11	43.79	42.68	43.69	103,178	+0.96(+2.26%)
Jul 18, 2023	41.42	43.09	41.38	42.72	183,788	+0.69(+1.64%)
Jul 17, 2023	41.80	42.52	41.80	42.03	148,383	+0.30(+0.72%)
Jul 14, 2023	42.83	42.83	41.48	41.73	118,030	-1.01(-2.37%)
Jul 13, 2023	40.94	42.78	40.89	42.74	234,183	+2.02(+4.97%)
Jul 12, 2023	40.46	40.89	40.01	40.72	101,875	+0.92(+2.32%)
Jul 11, 2023	39.63	40.01	39.62	39.79	140,317	+0.21(+0.54%)
Jul 10, 2023	39.38	40.05	39.25	39.58	134,807	-0.01(-0.02%)
Jul 07, 2023	39.01	40.00	39.01	39.59	136,948	+0.52(+1.32%)
Jul 06, 2023	39.57	39.57	38.69	39.07	111,549	-0.85(-2.12%)
Jul 05, 2023	40.04	40.16	39.58	39.92	150,659	-0.52(-1.28%)
Jul 03, 2023	39.71	40.88	39.37	40.44	70,213	+0.39(+0.97%)
Jun 30, 2023	40.34	40.40	39.67	40.05	210,338	+0.18(+0.44%)
Jun 29, 2023	40.03	40.28	39.50	39.87	297,986	+0.02(+0.05%)
Jun 28, 2023	39.93	40.34	39.62	39.85	220,379	-0.11(-0.27%)
Jun 27, 2023	38.93	40.30	38.75	39.96	322,656	-0.86(-2.10%)
Jun 26, 2023	40.12	41.36	40.12	40.82	258,205	+0.72(+1.80%)
Jun 23, 2023	41.65	41.95	40.04	40.10	610,949	-1.84(-4.39%)
Jun 22, 2023	42.27	42.39	41.42	41.94	116,558	-0.45(-1.06%)
Jun 21, 2023	42.15	42.45	41.94	42.38	155,916	-0.06(-0.14%)
Jun 20, 2023	41.96	42.81	41.22	42.44	145,437	+0.36(+0.86%)
Jun 16, 2023	42.28	42.28	41.47	42.08	401,475	+0.55(+1.34%)
Jun 15, 2023	40.66	41.55	40.66	41.53	127,575	+0.66(+1.62%)
Jun 14, 2023	41.68	41.96	40.62	40.86	146,251	-0.85(-2.03%)
Jun 13, 2023	41.62	42.64	41.62	41.71	144,479	+0.10(+0.23%)
Jun 12, 2023	41.96	42.02	41.03	41.62	151,452	-0.34(-0.80%)
Jun 09, 2023	42.10	42.29	41.43	41.95	141,187	-0.17(-0.41%)
Jun 08, 2023	42.95	43.13	41.82	42.13	207,332	-0.73(-1.71%)
Jun 07, 2023	43.09	43.90	42.74	42.86	412,459	+0.18(+0.43%)
Jun 06, 2023	42.15	43.42	42.15	42.67	213,959	+0.54(+1.28%)
Jun 05, 2023	42.88	42.89	40.93	42.14	207,374	-1.14(-2.63%)
Jun 02, 2023	43.55	44.31	43.22	43.27	265,109	+0.28(+0.65%)

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.