Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	39.59	40.56	39.48	40.12	236,679	+0.48(+1.22%)
Apr 27, 2023	38.33	39.73	35.46	39.64	460,276	+0.82(+2.11%)
Apr 26, 2023	37.90	38.96	37.90	38.82	236,555	+0.38(+0.98%)
Apr 25, 2023	38.82	39.24	38.32	38.45	117,089	-0.96(-2.44%)
Apr 24, 2023	39.78	40.14	39.13	39.41	127,008	-0.47(-1.18%)
Apr 21, 2023	39.82	39.99	39.10	39.88	160,447	+0.25(+0.63%)
Apr 20, 2023	39.67	39.93	39.33	39.63	141,076	-0.04(-0.10%)
Apr 19, 2023	39.69	39.93	38.99	39.67	202,700	-0.23(-0.58%)
Apr 18, 2023	40.24	40.50	39.70	39.90	187,358	-0.19(-0.48%)
Apr 17, 2023	39.71	40.26	39.63	40.09	141,248	+0.40(+1.00%)
Apr 14, 2023	40.07	40.38	39.32	39.70	200,614	-0.33(-0.82%)
Apr 13, 2023	39.48	40.28	39.24	40.03	245,995	+0.53(+1.34%)
Apr 12, 2023	38.91	39.58	38.73	39.50	194,464	+1.03(+2.68%)
Apr 11, 2023	38.17	38.84	38.17	38.47	104,908	+0.50(+1.32%)
Apr 10, 2023	37.78	38.45	37.44	37.96	193,118	+0.04(+0.10%)
Apr 06, 2023	37.63	38.07	37.62	37.93	105,157	+0.44(+1.18%)
Apr 05, 2023	37.34	37.86	37.34	37.48	139,907	-0.11(-0.28%)
Apr 04, 2023	38.45	38.53	37.11	37.59	205,176	-0.68(-1.79%)
Apr 03, 2023	38.72	39.19	37.95	38.27	184,614	-0.60(-1.54%)
Mar 31, 2023	38.30	38.89	38.10	38.87	216,768	+0.85(+2.23%)
Mar 30, 2023	38.22	38.53	37.66	38.02	201,001	+0.31(+0.82%)
Mar 29, 2023	38.06	38.14	37.54	37.71	270,074	+0.07(+0.18%)
Mar 28, 2023	37.55	37.79	37.09	37.65	193,787	-0.15(-0.41%)
Mar 27, 2023	37.99	38.28	37.64	37.80	215,193	+0.50(+1.34%)
Mar 24, 2023	36.13	37.39	35.65	37.30	212,962	+0.85(+2.33%)
Mar 23, 2023	37.18	37.48	36.45	36.45	228,042	-0.55(-1.48%)
Mar 22, 2023	37.83	38.15	36.97	37.00	300,781	-0.92(-2.41%)
Mar 21, 2023	37.35	38.13	37.06	37.92	413,928	+1.38(+3.77%)
Mar 20, 2023	35.50	36.93	35.50	36.54	396,226	+1.49(+4.26%)
Mar 17, 2023	36.36	36.82	34.69	35.05	1,235,749	-1.53(-4.19%)
Mar 16, 2023	36.73	37.68	36.12	36.58	265,836	-0.66(-1.76%)
Mar 15, 2023	35.76	37.29	35.44	37.23	292,853	+0.38(+1.02%)
Mar 14, 2023	37.63	37.92	36.52	36.86	356,264	+0.62(+1.70%)
Mar 13, 2023	36.79	36.86	34.62	36.24	532,756	-1.37(-3.64%)
Mar 10, 2023	38.01	38.17	36.81	37.61	295,213	-0.70(-1.84%)
Mar 09, 2023	39.05	39.19	38.28	38.32	316,377	-0.61(-1.57%)
Mar 08, 2023	38.32	39.17	38.28	38.92	323,025	+0.78(+2.05%)
Mar 07, 2023	38.22	38.40	37.55	38.14	221,784	-0.10(-0.27%)
Mar 06, 2023	39.16	39.75	38.22	38.25	205,513	-0.84(-2.14%)
Mar 03, 2023	39.53	39.53	38.88	39.09	251,554	-0.25(-0.63%)
Mar 02, 2023	39.98	40.36	38.84	39.33	185,497	-1.11(-2.75%)
Mar 01, 2023	40.53	41.24	40.00	40.45	283,985	+0.00(+0.00%)
Feb 28, 2023	41.04	41.18	40.44	40.45	537,513	-0.59(-1.44%)
Feb 27, 2023	40.99	41.50	40.81	41.04	110,990	+0.47(+1.15%)
Feb 24, 2023	40.38	40.99	40.04	40.57	173,584	-0.59(-1.43%)
Feb 23, 2023	41.68	41.71	40.10	41.16	464,942	-0.47(-1.12%)
Feb 22, 2023	41.67	42.54	41.41	41.63	425,450	-0.21(-0.50%)
Feb 21, 2023	42.81	42.93	41.62	41.84	417,077	-1.65(-3.79%)
Feb 17, 2023	43.05	43.70	42.44	43.48	249,408	+0.44(+1.02%)
Feb 16, 2023	43.68	44.27	42.96	43.05	170,317	-1.24(-2.79%)
Feb 15, 2023	43.97	44.35	43.60	44.28	170,059	+0.01(+0.02%)
Feb 14, 2023	44.04	44.65	43.66	44.27	239,238	-0.10(-0.21%)
Feb 13, 2023	44.35	45.84	44.17	44.37	349,888	+0.16(+0.37%)
Feb 10, 2023	42.35	44.22	42.00	44.21	410,662	+1.76(+4.15%)
Feb 09, 2023	47.37	47.77	40.19	42.45	1,190,763	-5.33(-11.16%)
Feb 08, 2023	47.75	48.61	47.65	47.78	148,578	-0.51(-1.06%)
Feb 07, 2023	47.90	48.66	47.65	48.29	190,306	-0.08(-0.16%)
Feb 06, 2023	48.89	49.10	48.29	48.37	256,352	-0.67(-1.36%)
Feb 03, 2023	48.06	49.23	47.85	49.03	259,170	+0.51(+1.06%)
Feb 02, 2023	47.58	49.14	47.12	48.52	268,624	+1.29(+2.74%)

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.