Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	41.33	42.02	41.05	41.12	167,723	-0.08(-0.21%)
Sep 29, 2022	40.85	41.40	40.01	41.20	144,077	-0.08(-0.21%)
Sep 28, 2022	40.50	41.89	40.17	41.29	233,901	+0.99(+2.46%)
Sep 27, 2022	41.05	41.89	40.00	40.30	178,500	-0.25(-0.63%)
Sep 26, 2022	41.46	41.64	39.60	40.55	286,332	-0.82(-1.98%)
Sep 23, 2022	42.60	42.60	40.49	41.37	363,949	-1.64(-3.81%)
Sep 22, 2022	45.71	45.72	42.68	43.01	216,428	-2.82(-6.15%)
Sep 21, 2022	45.45	46.71	45.45	45.83	117,836	+0.85(+1.89%)
Sep 20, 2022	45.93	45.93	44.09	44.98	189,515	-1.36(-2.93%)
Sep 19, 2022	46.47	46.95	46.11	46.34	143,136	-0.48(-1.03%)
Sep 16, 2022	45.71	46.89	45.25	46.82	297,100	+0.63(+1.37%)
Sep 15, 2022	45.37	46.64	45.37	46.19	157,429	+0.81(+1.79%)
Sep 14, 2022	47.60	47.60	45.26	45.38	211,280	-2.29(-4.80%)
Sep 13, 2022	49.67	49.90	47.31	47.66	138,875	-2.94(-5.81%)
Sep 12, 2022	50.51	51.17	50.21	50.61	102,873	+0.49(+0.97%)
Sep 09, 2022	49.46	50.41	49.46	50.12	88,957	+1.13(+2.31%)
Sep 08, 2022	47.94	49.05	47.52	48.99	155,514	+0.72(+1.49%)
Sep 07, 2022	47.61	48.37	46.95	48.27	183,224	+0.59(+1.23%)
Sep 06, 2022	48.13	48.45	47.03	47.68	249,800	-0.64(-1.31%)
Sep 02, 2022	47.47	49.41	47.45	48.32	136,245	+1.51(+3.23%)
Sep 01, 2022	47.10	47.52	46.28	46.81	113,145	-0.49(-1.03%)
Aug 31, 2022	48.51	48.62	47.10	47.29	114,287	-1.15(-2.37%)
Aug 30, 2022	49.02	49.17	48.17	48.44	74,408	-0.35(-0.73%)
Aug 29, 2022	49.09	49.62	48.67	48.79	65,379	-0.92(-1.86%)
Aug 26, 2022	50.65	50.65	49.36	49.72	79,387	-1.06(-2.08%)
Aug 25, 2022	49.31	50.91	49.31	50.77	76,502	+1.35(+2.74%)
Aug 24, 2022	50.41	50.51	49.37	49.42	69,764	-0.86(-1.71%)
Aug 23, 2022	50.42	50.91	50.28	50.28	90,657	+0.17(+0.34%)
Aug 22, 2022	50.87	50.87	49.67	50.11	105,867	-1.54(-2.98%)
Aug 19, 2022	51.69	52.06	51.30	51.65	145,549	-0.43(-0.82%)
Aug 18, 2022	51.10	52.12	51.10	52.08	86,882	+1.29(+2.54%)
Aug 17, 2022	50.75	51.28	50.33	50.79	91,816	-0.34(-0.66%)
Aug 16, 2022	50.77	51.71	50.38	51.13	105,802	+0.07(+0.13%)
Aug 15, 2022	51.56	51.66	50.71	51.06	103,223	-0.70(-1.35%)
Aug 12, 2022	51.28	51.91	50.62	51.76	120,823	+0.71(+1.39%)
Aug 11, 2022	50.63	51.32	50.53	51.05	93,817	+0.80(+1.60%)
Aug 10, 2022	50.11	50.75	50.11	50.25	119,313	+1.04(+2.11%)
Aug 09, 2022	49.51	49.51	48.51	49.22	122,374	-0.35(-0.70%)
Aug 08, 2022	49.70	50.36	49.33	49.56	102,026	+0.22(+0.45%)
Aug 05, 2022	49.03	49.78	49.03	49.34	74,347	-0.09(-0.19%)
Aug 04, 2022	48.90	49.68	48.61	49.43	129,630	+0.66(+1.36%)
Aug 03, 2022	48.85	49.13	47.86	48.77	120,369	-0.08(-0.17%)
Aug 02, 2022	51.12	51.34	48.79	48.85	87,090	-2.07(-4.07%)
Aug 01, 2022	50.82	51.44	50.46	50.92	107,912	-0.11(-0.22%)
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%)

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.