Historical Data for Stewart Information Services Corporation (STC)

$ 35.02   -0.13 (-0.37%) Volume: 404.57k 6:30 PM EDT Sep 13, 2019
After Hours:  $ 35.02 0.00 (0.00%) Volume: 1.1k 4:04 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 35.36 35.79 34.67 35.02 404.57k -0.129987 -0.37% 35.02 14.23m 5,212
09/12/19 36.25 36.72 33.77 35.45 642.88k -0.674245 -1.88% 35.15 22.71m 7,264
09/11/19 34.70 36.19 34.06 36.13 952.06k 1.6162 4.72% 35.8242 33.82m 8,610
09/10/19 34.09 34.62 33.13 34.50 1.57m 0.723823 2.16% 34.208 53.62m 10,111
09/09/19 34.00 34.15 33.45 33.77 534.11k 0.118984 0.36% 33.4842 18.08m 3,748
09/06/19 35.78 35.87 32.61 33.65 921.56k -2.4987 -6.97% 33.3652 31.22m 5,706
09/05/19 36.26 36.74 36.11 36.17 104.72k 0.118984 0.33% 35.8639 3.8m 877
09/04/19 36.11 36.21 35.98 36.05 65.66k 0.059492 0.17% 35.7449 2.37m 854
09/03/19 35.72 35.99 35.56 35.99 120.31k 0.168562 0.47% 35.6854 4.31m 1,420
08/30/19 35.69 36.09 35.60 35.82 96.41k 0.237969 0.67% 35.5169 3.45m 1,048
08/29/19 35.65 35.99 35.54 35.58 68.69k 0.138815 0.40% 35.2789 2.45m 851
08/28/19 35.315 35.58 34.74 35.44 58.24k -0.009916 -0.03% 35.1401 2.06m 773
08/27/19 35.45 35.79 35.17 35.45 72.92k 0.178477 0.51% 35.15 2.59m 843
08/26/19 34.78 35.31 34.24 35.27 172.88k 0.684161 2.00% 34.9715 6.05m 1,517
08/23/19 35.37 35.48 34.32 34.58 80.55k -0.882468 -2.51% 34.2873 2.79m 991
08/22/19 35.85 35.92 35.31 35.47 94.86k -0.138816 -0.39% 35.1698 3.37m 497
08/21/19 35.34 36.00 35.02 35.61 90.81k 0.237969 0.68% 35.3086 3.24m 922
08/20/19 35.41 35.65 34.81 35.37 83.96k -0.039661 -0.11% 35.0707 2.96m 857
08/19/19 36.50 36.81 35.20 35.41 98.29k -0.674245 -1.88% 35.1103 3.51m 947
08/16/19 35.77 36.39 35.68 36.09 113.86k 0.40653 1.15% 35.7846 4.11m 997