Historical Data for Stewart Information Services Corporation (STC)

$ 40.94   -2.42 (-5.58%) Volume: 477.14k 4:00 PM EDT 12-Aug-2020
After Hours:  $ 40.94 0.00 (0.00%) Volume: 8.33k 4:00 PM EDT 12-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 42.56 43.43 40.55 40.94 477.14k -2.42 -5.58% 40.94 19.7m 5,923
08/11/20 44.59 44.81 43.10 43.36 136.05k -0.79 -1.79% 43.36 5.93m 1,987
08/10/20 44.35 44.86 43.64 44.15 163.78k 0.07 0.16% 44.15 7.23m 2,742
08/07/20 42.88 44.12 42.45 44.08 130.36k 0.91 2.11% 44.08 5.7m 2,317
08/06/20 42.95 43.698 42.42 43.17 188.04k -0.06 -0.14% 43.17 8.11m 3,508
08/05/20 42.89 43.30 42.12 43.23 234.66k 0.83 1.96% 43.23 10.09m 3,726
08/04/20 41.85 42.48 41.64 42.40 159.75k 0.28 0.66% 42.40 6.75m 2,501
08/03/20 41.55 42.65 41.21 42.12 201.68k 0.17 0.41% 42.12 8.48m 2,957
07/31/20 41.80 42.08 40.555 41.95 309.62k -0.16 -0.38% 41.95 12.9m 3,411
07/30/20 41.69 42.91 40.88 42.11 195.21k -0.27 -0.64% 42.11 8.23m 3,068
07/29/20 41.39 42.40 41.18 42.38 206.7k 1.00 2.42% 42.38 8.67m 2,834
07/28/20 42.03 42.315 40.52 41.38 302.4k -0.89 -2.11% 41.38 12.53m 4,235
07/27/20 39.55 42.48 39.29 42.27 436.12k 4.64 12.33% 42.27 17.97m 5,576
07/24/20 37.99 38.18 36.89 37.63 367.85k -0.69 -1.80% 37.63 13.88m 4,222
07/23/20 38.12 40.72 37.63 38.32 547.34k 1.06 2.84% 38.32 21.1m 5,553
07/22/20 36.42 37.36 36.42 37.26 209.05k 0.48 1.31% 37.26 7.74m 2,509
07/21/20 35.90 36.79 35.85 36.78 315.43k 1.22 3.43% 36.78 11.53m 3,311
07/20/20 35.42 35.60 35.0401 35.56 120.28k 0.04 0.11% 35.56 4.27m 1,515
07/17/20 34.89 35.70 34.54 35.52 185.87k 0.59 1.69% 35.52 6.56m 2,149
07/16/20 34.38 34.97 34.09 34.93 115.42k 0.31 0.90% 34.93 4.01m 1,902
07/15/20 34.49 34.87 34.01 34.62 171k 0.99 2.94% 34.62 5.92m 1,904
07/14/20 32.83 33.70 32.50 33.63 135.54k 0.95 2.91% 33.63 4.53m 1,797
07/13/20 33.08 33.20 32.5325 32.68 121.43k -0.01 -0.03% 32.68 3.98m 1,543