Historical Data for Stewart Information Services Corporation (STC)

$ 40.72 0.00 (0.00%) Volume: 62.27k 6:30 PM EST Jan 22, 2020
After Hours:  $ 40.72 0.00 (0.00%) Volume: 727 4:02 PM EST Jan 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 40.69 40.90 40.35 40.72 62.27k 0.00 0.00% 40.72 2.53m 815
01/21/20 40.56 40.87 40.475 40.72 136.79k -0.05 -0.12% 40.72 5.57m 1,033
01/17/20 41.07 41.10 40.65 40.77 74.24k -0.11 -0.27% 40.77 3.03m 1,104
01/16/20 40.59 41.00 40.285 40.88 88.42k 0.28 0.69% 40.88 3.61m 1,114
01/15/20 40.98 41.15 40.41 40.60 117.64k -0.39 -0.95% 40.60 4.78m 1,560
01/14/20 40.67 41.19 40.63 40.99 172.17k 0.13 0.32% 40.99 7.05m 2,094
01/13/20 40.62 40.88 40.39 40.86 104.43k 0.15 0.37% 40.86 4.26m 1,724
01/10/20 40.56 40.86 40.47 40.71 82.11k -0.01 -0.02% 40.71 3.34m 1,201
01/09/20 40.77 40.95 40.59 40.72 105.74k -0.03 -0.07% 40.72 4.31m 1,718
01/08/20 40.49 41.00 40.49 40.75 147.18k 0.08 0.20% 40.75 6m 1,784
01/07/20 41.05 41.24 40.27 40.67 116k -0.65 -1.57% 40.67 4.71m 1,471
01/06/20 40.61 41.36 40.515 41.32 109.18k 0.33 0.81% 41.32 4.49m 2,385
01/03/20 40.27 41.105 40.27 40.99 135.23k 0.23 0.56% 40.99 5.53m 2,592
01/02/20 40.85 41.13 40.24 40.76 138.47k -0.03 -0.07% 40.76 5.62m 2,619
12/31/19 40.85 41.46 40.75 40.79 143.47k -0.18 -0.44% 40.79 5.86m 1,325
12/30/19 41.29 41.445 40.80 40.97 200.03k -0.39 -0.94% 40.97 8.2m 1,434
12/27/19 41.00 41.41 40.775 41.36 128.92k 0.30 0.73% 41.36 5.32m 1,764
12/26/19 40.90 41.30 40.84 41.06 78.16k 0.11 0.27% 41.06 3.21m 1,041
12/24/19 41.18 41.43 40.90 40.95 37.01k -0.28 -0.68% 40.95 1.52m 480
12/23/19 41.47 41.47 40.96 41.23 107.64k -0.30 -0.72% 41.23 4.43m 1,155