Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	59.22	59.95	58.04	57.98	203,115	-0.74(-1.26%)
Sep 29, 2021	57.81	59.02	57.51	58.72	157,007	+1.04(+1.81%)
Sep 28, 2021	57.85	58.20	57.29	57.68	175,497	-0.16(-0.29%)
Sep 27, 2021	57.64	58.40	57.64	57.84	140,176	+0.40(+0.70%)
Sep 24, 2021	56.83	57.94	56.57	57.44	93,510	+0.58(+1.02%)
Sep 23, 2021	56.54	57.41	56.36	56.86	112,659	+0.63(+1.12%)
Sep 22, 2021	55.55	56.80	55.38	56.23	91,678	+0.97(+1.76%)
Sep 21, 2021	55.15	55.90	54.81	55.26	144,884	+0.71(+1.29%)
Sep 20, 2021	54.36	55.15	53.96	54.55	211,413	-0.85(-1.54%)
Sep 17, 2021	55.44	56.24	54.51	55.40	378,520	+0.09(+0.17%)
Sep 16, 2021	55.71	55.71	54.78	55.31	165,129	-0.59(-1.05%)
Sep 15, 2021	55.01	55.90	54.56	55.90	115,414	+0.85(+1.55%)
Sep 14, 2021	55.86	56.24	54.70	55.05	127,437	-0.58(-1.04%)
Sep 13, 2021	56.46	56.46	55.10	55.62	131,018	-0.59(-1.05%)
Sep 10, 2021	56.66	56.77	55.91	56.22	109,821	-0.15(-0.27%)
Sep 09, 2021	56.83	57.05	56.34	56.37	103,064	-0.38(-0.67%)
Sep 08, 2021	55.62	56.86	55.62	56.75	125,632	+0.94(+1.68%)
Sep 07, 2021	56.58	56.65	55.77	55.82	89,922	-0.87(-1.53%)
Sep 03, 2021	57.23	57.23	56.23	56.68	79,791	-0.57(-1.00%)
Sep 02, 2021	58.30	58.30	57.14	57.26	102,624	-0.53(-0.91%)
Sep 01, 2021	57.76	58.16	57.09	57.78	92,962	+0.40(+0.70%)
Aug 31, 2021	57.92	58.04	57.25	57.38	103,465	-0.46(-0.79%)
Aug 30, 2021	58.80	58.80	57.75	57.84	126,243	-0.49(-0.84%)
Aug 27, 2021	56.89	58.64	56.89	58.33	186,925	+1.65(+2.91%)
Aug 26, 2021	56.06	56.75	55.49	56.68	119,225	+0.96(+1.72%)
Aug 25, 2021	56.08	56.23	55.72	55.72	121,415	-0.33(-0.59%)
Aug 24, 2021	55.21	56.30	54.99	56.05	170,935	+1.19(+2.16%)
Aug 23, 2021	54.38	55.05	53.91	54.87	130,288	+0.72(+1.33%)
Aug 20, 2021	53.23	54.67	53.14	54.15	344,830	+0.83(+1.56%)
Aug 19, 2021	53.35	54.34	53.05	53.32	133,439	-0.44(-0.81%)
Aug 18, 2021	54.04	54.64	53.74	53.76	103,526	-0.32(-0.59%)
Aug 17, 2021	53.45	54.19	53.38	54.07	159,204	+0.19(+0.36%)
Aug 16, 2021	53.50	54.35	53.22	53.88	150,234	+0.22(+0.41%)
Aug 13, 2021	54.31	54.51	53.63	53.66	87,547	-0.78(-1.44%)
Aug 12, 2021	54.77	54.99	53.94	54.45	145,892	+0.01(+0.02%)
Aug 11, 2021	54.22	54.45	53.38	54.44	203,102	+0.40(+0.74%)
Aug 10, 2021	53.73	54.20	53.69	54.04	77,689	+0.30(+0.56%)
Aug 09, 2021	53.14	53.79	52.79	53.74	114,012	+0.29(+0.55%)
Aug 06, 2021	53.95	54.23	53.14	53.45	96,521	-0.11(-0.20%)
Aug 05, 2021	52.60	53.55	52.41	53.55	214,959	+1.39(+2.66%)
Aug 04, 2021	51.63	52.32	51.15	52.17	127,778	-0.03(-0.05%)
Aug 03, 2021	53.35	53.58	51.87	52.20	145,947	-1.28(-2.39%)
Aug 02, 2021	54.17	54.85	53.37	53.47	179,169	-0.32(-0.59%)
Jul 30, 2021	54.27	55.13	53.54	53.79	233,036	-0.55(-1.01%)
Jul 29, 2021	54.44	54.79	54.07	54.34	306,583	+0.35(+0.64%)
Jul 28, 2021	54.19	54.49	53.09	53.99	183,056	+0.14(+0.25%)
Jul 27, 2021	53.50	54.09	52.90	53.86	135,622	+0.45(+0.84%)
Jul 26, 2021	53.66	54.55	53.08	53.41	242,518	+0.26(+0.50%)
Jul 23, 2021	52.58	53.69	52.58	53.14	181,198	+1.10(+2.12%)
Jul 22, 2021	53.15	55.68	51.65	52.04	596,335	+0.79(+1.55%)
Jul 21, 2021	50.65	52.20	50.65	51.25	108,185	+0.52(+1.02%)
Jul 20, 2021	50.00	51.50	50.00	50.73	134,215	+0.88(+1.76%)
Jul 19, 2021	50.60	50.95	49.34	49.85	144,020	-1.65(-3.20%)
Jul 16, 2021	51.62	51.89	51.05	51.50	83,796	+0.27(+0.53%)
Jul 15, 2021	50.36	51.39	50.18	51.23	88,512	+0.58(+1.15%)
Jul 14, 2021	50.93	51.16	49.85	50.65	126,892	+0.02(+0.04%)
Jul 13, 2021	51.55	52.16	50.59	50.63	114,134	-1.28(-2.46%)
Jul 12, 2021	51.12	51.95	50.96	51.90	149,097	+0.78(+1.53%)
Jul 09, 2021	50.37	51.35	50.10	51.12	138,280	+1.46(+2.94%)
Jul 08, 2021	49.72	50.60	49.11	49.66	156,682	-1.08(-2.12%)
Jul 07, 2021	50.54	51.18	50.15	50.74	134,187	+0.16(+0.32%)
Jul 06, 2021	51.37	51.37	50.04	50.57	131,541	-0.75(-1.46%)
Jul 02, 2021	52.38	53.29	51.27	51.32	84,098	-1.08(-2.05%)

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.