NYSE - Nasdaq Real Time Price USD

Stewart Information Services Corporation (STC)

62.45 +0.81 (+1.31%)
At close: 4:00 PM EDT
62.45 +0.01 (+0.02%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 61.52 62.81 61.78 62.45 62.45 126,825
Apr 25, 2024 63.52 64.80 60.53 61.64 61.64 318,700
Apr 24, 2024 62.95 63.20 62.42 62.95 62.95 162,900
Apr 23, 2024 62.55 64.10 62.48 63.60 63.60 180,500
Apr 22, 2024 60.72 62.61 60.40 62.44 62.44 270,600
Apr 19, 2024 59.18 60.86 59.18 60.52 60.52 215,200
Apr 18, 2024 59.01 59.43 58.46 59.20 59.20 140,800
Apr 17, 2024 59.07 59.32 58.28 58.64 58.64 157,400
Apr 16, 2024 59.08 59.76 58.59 58.83 58.83 145,000
Apr 15, 2024 60.11 60.49 58.70 59.51 59.51 185,900
Apr 12, 2024 59.85 60.70 59.42 59.99 59.99 173,800
Apr 11, 2024 59.29 61.56 58.40 60.41 60.41 306,300
Apr 10, 2024 62.85 63.56 59.04 59.62 59.62 323,300
Apr 9, 2024 64.29 64.47 63.40 64.17 64.17 149,300
Apr 8, 2024 63.89 64.68 63.64 64.29 64.29 92,400
Apr 5, 2024 63.50 64.22 63.29 63.49 63.49 140,600
Apr 4, 2024 64.56 65.33 63.03 63.50 63.50 197,900
Apr 3, 2024 62.77 64.30 58.23 64.13 64.13 255,500
Apr 2, 2024 63.71 64.12 62.89 63.28 63.28 243,000
Apr 1, 2024 65.02 65.07 63.44 64.03 64.03 232,500
Mar 28, 2024 62.90 65.35 62.90 65.06 65.06 701,100
Mar 27, 2024 61.93 62.97 61.58 62.79 62.79 140,200
Mar 26, 2024 61.57 62.12 61.22 61.44 61.44 115,000
Mar 25, 2024 62.77 63.20 61.48 61.50 61.50 204,800
Mar 22, 2024 63.23 63.44 61.84 62.39 62.39 258,200
Mar 21, 2024 61.88 63.60 61.80 63.02 63.02 244,500
Mar 20, 2024 59.42 61.67 59.35 61.27 61.27 204,600
Mar 19, 2024 59.12 60.04 59.12 59.77 59.77 140,800
Mar 18, 2024 60.61 60.65 59.13 59.33 59.33 260,100
Mar 15, 2024 59.90 60.93 59.48 60.62 60.62 1,243,600
Mar 14, 2024 0.48 Dividend
Mar 14, 2024 60.71 60.96 59.40 59.84 59.84 300,100
Mar 13, 2024 60.63 61.55 60.40 61.36 60.88 170,900
Mar 12, 2024 61.21 61.21 60.25 60.75 60.28 131,400
Mar 11, 2024 60.93 61.66 60.65 61.25 60.78 198,400
Mar 8, 2024 61.77 62.48 60.39 61.27 60.80 318,100
Mar 7, 2024 63.28 63.83 61.87 62.00 61.52 231,700
Mar 6, 2024 62.44 63.02 61.45 62.78 62.29 236,500
Mar 5, 2024 62.04 62.64 61.73 61.88 61.40 183,700
Mar 4, 2024 62.94 63.62 61.93 62.30 61.82 288,300
Mar 1, 2024 63.01 63.28 62.25 63.23 62.74 171,900
Feb 29, 2024 62.65 63.23 62.31 62.98 62.49 155,800
Feb 28, 2024 61.11 61.99 61.11 61.61 61.13 138,300
Feb 27, 2024 61.40 61.85 60.89 61.59 61.11 167,900
Feb 26, 2024 61.08 61.62 60.94 61.35 60.88 122,300
Feb 23, 2024 60.46 61.54 60.27 61.36 60.88 146,300
Feb 22, 2024 61.84 62.38 60.24 60.53 60.06 215,700
Feb 21, 2024 61.42 62.13 61.28 62.05 61.57 161,300
Feb 20, 2024 61.87 62.65 61.39 61.54 61.06 142,000
Feb 16, 2024 62.51 63.11 62.07 62.15 61.67 164,000
Feb 15, 2024 61.48 63.50 61.48 63.21 62.72 244,600
Feb 14, 2024 61.33 61.76 60.89 61.11 60.64 244,500
Feb 13, 2024 60.65 61.45 59.98 60.88 60.41 372,700
Feb 12, 2024 60.38 62.88 60.38 62.63 62.15 238,700
Feb 9, 2024 59.90 60.93 59.00 60.37 59.90 225,900
Feb 8, 2024 59.92 60.59 56.16 59.76 59.30 401,300
Feb 7, 2024 60.70 60.70 59.14 59.61 59.15 284,600
Feb 6, 2024 61.38 61.91 59.61 60.52 60.05 202,800
Feb 5, 2024 61.60 62.11 61.08 61.37 60.89 176,700
Feb 2, 2024 61.93 62.90 61.68 62.32 61.84 104,700
Feb 1, 2024 61.88 62.66 60.64 62.34 61.86 128,800
Jan 31, 2024 63.48 63.87 61.40 61.66 61.18 231,700
Jan 30, 2024 63.31 63.76 62.97 63.42 62.93 97,900
Jan 29, 2024 62.11 63.51 61.87 63.50 63.01 122,600
Jan 26, 2024 62.06 62.50 61.83 62.21 61.73 106,000
Jan 25, 2024 61.81 62.00 60.47 61.54 61.06 210,900
Jan 24, 2024 60.93 61.41 60.40 61.16 60.69 250,600
Jan 23, 2024 60.89 61.00 59.71 60.35 59.88 201,700
Jan 22, 2024 59.34 60.49 58.95 60.41 59.94 224,200
Jan 19, 2024 57.63 58.86 57.33 58.86 58.40 190,300
Jan 18, 2024 57.47 58.09 56.65 57.49 57.04 361,700
Jan 17, 2024 57.02 57.70 56.90 57.29 56.85 199,800
Jan 16, 2024 57.71 58.09 57.31 57.85 57.40 145,800
Jan 12, 2024 58.41 58.53 57.60 58.27 57.82 209,700
Jan 11, 2024 57.66 58.01 56.68 57.95 57.50 226,100
Jan 10, 2024 58.58 58.76 57.26 57.91 57.46 278,800
Jan 9, 2024 58.44 59.11 58.23 58.74 58.29 151,400
Jan 8, 2024 58.24 59.36 58.15 59.35 58.89 171,800
Jan 5, 2024 57.44 58.38 57.39 58.13 57.68 225,100
Jan 4, 2024 57.73 57.86 57.07 57.78 57.33 187,300
Jan 3, 2024 57.34 58.27 56.90 57.38 56.94 349,900
Jan 2, 2024 58.12 58.58 57.71 58.01 57.56 227,400
Dec 29, 2023 59.26 59.56 58.63 58.75 58.30 173,900
Dec 28, 2023 59.56 59.80 58.96 59.41 58.95 141,300
Dec 27, 2023 59.56 59.91 59.00 59.56 59.10 114,000
Dec 26, 2023 58.30 59.27 58.02 59.16 58.70 105,000
Dec 22, 2023 58.10 58.92 58.07 58.25 57.80 164,300
Dec 21, 2023 57.11 57.82 56.84 57.80 57.35 147,700
Dec 20, 2023 57.23 58.39 56.88 57.01 56.57 504,300
Dec 19, 2023 55.74 57.05 55.74 56.96 56.52 273,000
Dec 18, 2023 56.76 56.76 55.47 55.65 55.22 167,400
Dec 15, 2023 57.14 57.26 56.25 56.44 56.00 626,300
Dec 14, 2023 0.48 Dividend
Dec 14, 2023 55.64 57.31 55.30 57.04 56.60 319,000
Dec 13, 2023 54.27 55.69 52.80 55.28 54.38 500,000
Dec 12, 2023 53.68 54.72 53.68 54.04 53.16 1,123,600
Dec 11, 2023 53.51 54.13 53.38 53.94 53.06 218,400
Dec 8, 2023 53.62 53.80 53.00 53.77 52.90 164,200
Dec 7, 2023 52.93 53.44 52.29 53.38 52.51 294,700
Dec 6, 2023 52.36 53.37 52.18 52.59 51.73 253,000
Dec 5, 2023 52.45 52.90 52.22 52.37 51.52 173,900
Dec 4, 2023 49.92 53.14 49.40 52.67 51.81 378,500
Dec 1, 2023 46.88 48.17 46.88 47.93 47.15 112,400
Nov 30, 2023 46.75 47.44 46.40 47.25 46.48 157,300
Nov 29, 2023 47.29 47.78 46.63 46.75 45.99 166,300
Nov 28, 2023 47.29 47.43 46.58 47.18 46.41 144,200
Nov 27, 2023 45.54 47.28 45.54 47.21 46.44 160,200
Nov 24, 2023 45.77 46.11 45.56 45.84 45.09 26,100
Nov 22, 2023 45.36 45.59 45.18 45.50 44.76 109,300
Nov 21, 2023 45.62 45.71 45.12 45.17 44.44 76,600
Nov 20, 2023 45.38 45.87 45.27 45.72 44.98 110,000
Nov 17, 2023 45.48 45.91 45.31 45.63 44.89 142,700
Nov 16, 2023 46.10 46.10 45.12 45.19 44.45 142,300
Nov 15, 2023 45.43 45.99 45.34 45.79 45.05 127,200
Nov 14, 2023 45.54 45.91 45.27 45.66 44.92 184,300
Nov 13, 2023 44.38 44.53 44.05 44.10 43.38 121,100
Nov 10, 2023 44.53 44.95 44.21 44.79 44.06 96,500
Nov 9, 2023 44.73 45.20 44.18 44.51 43.79 103,000
Nov 8, 2023 44.89 45.08 44.38 44.86 44.13 152,500
Nov 7, 2023 45.51 45.61 44.66 44.68 43.95 149,400
Nov 6, 2023 46.85 46.85 45.70 45.84 45.09 115,600
Nov 3, 2023 46.57 47.29 46.22 46.97 46.21 179,500
Nov 2, 2023 44.99 45.58 44.56 45.44 44.70 154,400
Nov 1, 2023 43.63 44.85 43.42 44.78 44.05 116,300
Oct 31, 2023 42.78 44.08 42.76 43.67 42.96 138,100
Oct 30, 2023 43.11 43.58 42.76 42.88 42.18 145,200
Oct 27, 2023 42.83 43.61 42.07 42.79 42.09 316,300
Oct 26, 2023 40.07 43.00 38.40 42.56 41.87 420,300
Oct 25, 2023 39.03 39.91 38.93 39.01 38.38 257,400
Oct 24, 2023 39.87 40.17 39.34 39.47 38.83 140,100
Oct 23, 2023 39.36 40.05 39.16 39.60 38.96 276,700
Oct 20, 2023 40.28 40.43 39.60 39.61 38.97 218,100
Oct 19, 2023 41.87 42.17 39.91 40.18 39.53 381,000
Oct 18, 2023 41.98 42.38 41.32 41.91 41.23 115,900
Oct 17, 2023 42.27 43.27 41.75 42.42 41.73 163,000
Oct 16, 2023 41.80 42.45 41.52 42.43 41.74 127,700
Oct 13, 2023 42.12 42.59 41.07 41.61 40.93 120,700
Oct 12, 2023 42.17 42.17 41.09 41.79 41.11 129,600
Oct 11, 2023 41.93 42.34 41.67 42.10 41.42 148,300
Oct 10, 2023 42.39 42.57 41.80 41.96 41.28 120,300
Oct 9, 2023 42.40 42.73 41.99 42.34 41.65 144,000
Oct 6, 2023 42.25 42.94 41.72 42.51 41.82 172,000
Oct 5, 2023 41.92 43.12 41.57 42.36 41.67 136,100
Oct 4, 2023 41.97 42.42 41.54 42.00 41.32 324,200
Oct 3, 2023 41.75 42.75 41.49 41.79 41.11 301,600
Oct 2, 2023 42.81 42.96 41.52 42.08 41.40 206,600
Sep 29, 2023 44.98 45.38 43.66 43.80 43.09 128,000
Sep 28, 2023 44.67 44.92 44.46 44.86 44.13 200,400
Sep 27, 2023 44.71 44.96 44.41 44.50 43.78 135,600
Sep 26, 2023 44.29 44.70 44.17 44.45 43.73 225,500
Sep 25, 2023 44.00 44.45 43.71 44.37 43.65 112,700
Sep 22, 2023 44.29 44.56 43.74 44.05 43.33 170,300
Sep 21, 2023 44.67 44.72 44.32 44.36 43.64 118,000
Sep 20, 2023 46.15 46.39 44.90 44.94 44.21 180,100
Sep 19, 2023 45.50 46.10 45.28 45.89 45.14 212,200
Sep 18, 2023 45.40 46.16 45.07 45.30 44.56 118,100
Sep 15, 2023 45.76 45.86 44.94 45.21 44.47 472,300
Sep 14, 2023 0.48 Dividend
Sep 14, 2023 45.43 46.20 45.28 45.98 45.23 117,100
Sep 13, 2023 46.05 46.05 45.05 45.36 44.15 105,900
Sep 12, 2023 46.70 47.14 45.61 45.82 44.60 114,400
Sep 11, 2023 45.50 45.99 45.15 45.79 44.57 175,200
Sep 8, 2023 46.08 46.48 45.16 45.19 43.99 206,100
Sep 7, 2023 46.36 46.39 45.78 46.27 45.04 231,200
Sep 6, 2023 46.58 47.48 46.07 46.39 45.16 168,900
Sep 5, 2023 47.46 47.46 46.29 46.42 45.19 171,500
Sep 1, 2023 47.23 48.34 47.23 47.82 46.55 119,400
Aug 31, 2023 46.13 46.53 45.57 46.32 45.09 110,200
Aug 30, 2023 45.97 46.47 45.69 46.21 44.98 79,400
Aug 29, 2023 45.87 46.23 45.66 46.21 44.98 101,700
Aug 28, 2023 44.73 46.11 44.73 45.81 44.59 133,700
Aug 25, 2023 45.24 45.43 44.31 44.45 43.27 138,700
Aug 24, 2023 44.86 45.63 44.30 45.28 44.08 111,800
Aug 23, 2023 44.52 44.99 44.44 44.80 43.61 100,100
Aug 22, 2023 44.78 45.40 44.35 44.47 43.29 120,900
Aug 21, 2023 45.40 45.41 44.18 44.87 43.68 107,700
Aug 18, 2023 46.41 46.67 45.27 45.32 44.12 208,800
Aug 17, 2023 45.96 46.63 45.96 46.58 45.34 237,800
Aug 16, 2023 45.21 46.05 45.19 45.83 44.61 197,900
Aug 15, 2023 46.05 46.28 44.96 45.12 43.92 205,200
Aug 14, 2023 46.92 47.06 46.22 46.35 45.12 197,200
Aug 11, 2023 46.83 47.37 46.59 47.14 45.89 196,300
Aug 10, 2023 48.04 48.56 46.96 47.00 45.75 121,100
Aug 9, 2023 48.23 48.42 47.88 47.93 46.66 91,400
Aug 8, 2023 47.79 48.39 47.29 48.21 46.93 68,700
Aug 7, 2023 47.73 48.65 47.60 48.37 47.08 105,900
Aug 4, 2023 46.82 47.81 46.41 47.58 46.32 152,900
Aug 3, 2023 47.04 47.04 45.85 46.73 45.49 112,100
Aug 2, 2023 47.05 47.50 46.76 47.26 46.00 103,400
Aug 1, 2023 47.21 47.70 46.79 47.29 46.03 154,900
Jul 31, 2023 46.95 47.28 46.69 47.13 45.88 96,900
Jul 28, 2023 47.63 47.93 46.36 46.92 45.67 133,700
Jul 27, 2023 46.98 49.83 46.88 47.07 45.82 258,900
Jul 26, 2023 45.80 46.95 45.80 46.89 45.64 177,000
Jul 25, 2023 46.70 47.33 46.19 46.26 45.03 249,600
Jul 24, 2023 45.68 47.07 45.33 46.65 45.41 153,900
Jul 21, 2023 45.66 45.78 45.11 45.70 44.49 176,100
Jul 20, 2023 45.22 45.42 44.63 45.36 44.15 148,700
Jul 19, 2023 44.29 44.99 43.84 44.88 43.69 100,400
Jul 18, 2023 42.55 44.27 42.51 43.89 42.72 178,900
Jul 17, 2023 42.94 43.68 42.94 43.18 42.03 144,400
Jul 14, 2023 44.00 44.00 42.61 42.87 41.73 114,900
Jul 13, 2023 42.06 43.95 42.01 43.91 42.74 228,000
Jul 12, 2023 41.56 42.01 41.10 41.83 40.72 99,200
Jul 11, 2023 40.71 41.10 40.70 40.88 39.79 136,600
Jul 10, 2023 40.46 41.14 40.33 40.66 39.58 131,200
Jul 7, 2023 40.07 41.09 40.07 40.67 39.59 133,300
Jul 6, 2023 40.65 40.65 39.75 40.14 39.07 108,600
Jul 5, 2023 41.13 41.26 40.66 41.01 39.92 146,700
Jul 3, 2023 40.79 42.00 40.44 41.54 40.44 68,300
Jun 30, 2023 41.44 41.50 40.75 41.14 40.05 204,000
Jun 29, 2023 41.12 41.38 40.58 40.96 39.87 290,100
Jun 28, 2023 41.02 41.44 40.70 40.94 39.85 214,500
Jun 27, 2023 39.99 41.40 39.81 41.05 39.96 314,100
Jun 26, 2023 41.21 42.49 41.21 41.93 40.82 251,300
Jun 23, 2023 42.79 43.09 41.13 41.19 40.10 594,700
Jun 22, 2023 43.42 43.55 42.55 43.08 41.94 113,500
Jun 21, 2023 43.30 43.61 43.09 43.54 42.38 151,800
Jun 20, 2023 43.11 43.98 42.34 43.60 42.44 141,600
Jun 16, 2023 43.43 43.43 42.60 43.23 42.08 390,800
Jun 15, 2023 41.77 42.68 41.77 42.66 41.53 124,100
Jun 14, 2023 0.45 Dividend
Jun 14, 2023 42.82 43.11 41.73 41.98 40.86 142,400
Jun 13, 2023 43.20 44.26 43.20 43.30 41.71 139,200
Jun 12, 2023 43.56 43.62 42.59 43.20 41.62 145,900
Jun 9, 2023 43.70 43.90 43.01 43.55 41.95 136,000
Jun 8, 2023 44.59 44.77 43.41 43.73 42.13 199,700
Jun 7, 2023 44.73 45.57 44.37 44.49 42.86 397,300
Jun 6, 2023 43.75 45.08 43.75 44.30 42.67 206,100
Jun 5, 2023 44.52 44.52 42.49 43.74 42.14 194,400
Jun 2, 2023 45.21 46.00 44.87 44.92 43.27 255,400
Jun 1, 2023 44.78 44.93 44.27 44.63 42.99 164,400
May 31, 2023 45.86 45.93 44.78 44.84 43.20 248,100
May 30, 2023 45.21 46.17 44.61 46.12 44.43 143,400
May 26, 2023 44.52 45.57 43.97 44.91 43.26 130,900
May 25, 2023 43.99 44.63 43.28 44.47 42.84 151,100
May 24, 2023 43.87 44.35 43.16 44.16 42.54 123,800
May 23, 2023 43.16 44.74 42.58 43.96 42.35 125,500
May 22, 2023 43.78 43.78 42.91 43.31 41.72 122,600
May 19, 2023 44.65 44.93 43.68 43.69 42.09 156,400
May 18, 2023 43.44 44.45 43.44 44.24 42.62 132,000
May 17, 2023 43.36 43.88 43.20 43.65 42.05 127,900
May 16, 2023 42.89 43.54 42.70 43.11 41.53 136,700
May 15, 2023 42.71 43.42 42.65 43.17 41.59 139,400
May 12, 2023 42.75 43.00 42.16 42.63 41.07 106,700
May 11, 2023 42.01 42.75 41.96 42.53 40.97 183,700
May 10, 2023 43.07 43.07 42.05 42.54 40.98 103,000
May 9, 2023 42.10 42.81 41.88 42.35 40.80 138,900
May 8, 2023 42.11 42.37 41.58 42.25 40.70 210,800
May 5, 2023 41.46 42.40 41.17 42.05 40.51 203,400
May 4, 2023 41.38 41.38 40.36 40.76 39.26 363,300
May 3, 2023 41.53 42.99 41.46 41.88 40.34 244,600
May 2, 2023 41.27 41.67 39.83 41.41 39.89 340,600
May 1, 2023 41.50 42.34 41.41 41.57 40.04 249,800
Apr 28, 2023 41.10 42.10 40.98 41.65 40.12 228,000
Apr 27, 2023 39.79 41.24 36.81 41.15 39.64 443,400

Related Tickers

DGICA Donegal Group Inc.
13.45
-2.89%
 
RLI RLI Corp.
144.15
-1.66%
 
HMN Horace Mann Educators Corporation
36.74
-0.05%
 
THG The Hanover Insurance Group, Inc.
129.59
-1.34%
 
L Loews Corporation
75.46
-1.24%
 
ALL-PH The Allstate Corporation
21.78
-0.95%
 
CNA CNA Financial Corporation
43.24
-0.96%
 
SKWD Skyward Specialty Insurance Group, Inc.
33.46
-6.95%
 
SAFT Safety Insurance Group, Inc.
78.82
-0.29%
 
KMPR Kemper Corporation
57.43
-2.18%