Quantcast

Stewart Information Services Corporation Common Stock Historical Stock Prices

STC 
$42.93
*  
0.43
0.99%
Get STC Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading STC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 42.85 43.50 42.73 42.93 133,706
05/17/2019 43.05 43.5 42.73 42.93 133,706
05/16/2019 43.05 43.56 42.245 43.36 366,214
05/15/2019 42.5 43.26 42.1 43.12 160,049
05/14/2019 41.93 42.6 41.89 42.5 64,990
05/13/2019 41.85 42.18 41.85 41.93 71,680
05/10/2019 42.1 42.39 41.98 42.38 254,560
05/09/2019 42.13 42.26 41.98 42.1 62,233
05/08/2019 42.56 42.57 42.1 42.18 77,723
05/07/2019 43.14 43.075 42.43 42.61 135,200
05/06/2019 42.78 43.14 42.43 43.14 118,743
05/03/2019 42.49 42.94 42.49 42.78 71,635
05/02/2019 42.76 43.15 42.36 42.43 75,533
05/01/2019 42.51 43.15 42.44 42.8 224,111
04/30/2019 42.74 43.045 42.415 42.51 75,418
04/29/2019 42.57 43.56 42.52 42.58 214,685
04/26/2019 42.18 42.85 42 42.58 205,739
04/25/2019 42.11 43.79 40.12 42.73 214,865
04/24/2019 43.92 44.1 43.6 43.82 108,847
04/23/2019 43.71 44.15 43.71 44.06 71,613
04/22/2019 43.65 43.76 43.45 43.64 31,306
04/18/2019 43.89 44.16 43.75 43.83 43,526
04/17/2019 44.49 44.49 43.85 43.89 65,168
04/16/2019 44.13 44.39 44.07 44.3 83,070
04/15/2019 44.13 44.13 43.89 44 45,279
04/12/2019 44.23 44.23 43.87 44.06 52,555
04/11/2019 43.92 44.05 43.71 43.96 50,863
04/10/2019 43.28 43.92 43.28 43.92 81,731
04/09/2019 43.43 43.69 42.97 43.29 169,404
04/08/2019 43.57 43.69 43.45 43.52 107,762
04/05/2019 43.5 43.79 43.25 43.63 64,980
04/04/2019 43.38 43.7 43.01 43.49 44,773
04/03/2019 43.62 43.62 42.97 43.27 255,788
04/02/2019 43.87 43.87 43.09 43.46 61,848
04/01/2019 42.83 44.03 42.83 43.86 145,583
03/29/2019 43.33 43.58 42.55 42.69 92,140
03/28/2019 43.6 43.6 43.06 43.28 70,861
03/27/2019 42.92 43.63 42.92 43.44 101,735
03/26/2019 42.85 43.22 42.535 42.86 99,448
03/25/2019 42.65 42.94 42.47 42.72 179,487
03/22/2019 42.35 43.17 42.28 42.7 133,041
03/21/2019 41.45 42.77 41.45 42.5 233,176
03/20/2019 41.8 42.08 41.06 41.55 153,681
03/19/2019 42.52 42.52 41.76 41.77 53,039
03/18/2019 42.47 42.73 42.24 42.46 208,223
03/15/2019 42.48 42.7 42.3177 42.34 301,777
03/14/2019 42.45 42.75 42.45 42.5 57,053
03/13/2019 42.68 42.92 42.585 42.64 69,076
03/12/2019 43.11 43.14 42.36 42.57 86,437
03/11/2019 42.79 43.15 42.6 42.9 74,696
03/08/2019 42.36 42.795 42.12 42.69 64,598
03/07/2019 42.67 43.085 42.49 42.51 100,662
03/06/2019 42.83 42.98 42.63 42.67 122,401
03/05/2019 42.8 43.015 42.73 42.86 81,584
03/04/2019 43.03 43.14 42.62 42.8 57,336
03/01/2019 43.1 43.26 42.77 42.96 114,981
02/28/2019 42.91 43.28 42.75 42.93 109,324
02/27/2019 42.6 43.06 42.5 42.8 41,191
02/26/2019 43.41 43.43 42.6 42.64 128,849
02/25/2019 43.2 43.47 43.19 43.41 164,363
02/22/2019 42.54 43.19 42.43 43.17 90,744
02/21/2019 42.79 42.79 42.25 42.39 148,445
02/20/2019 42.99 42.99 42.65 42.79 118,891
02/19/2019 42.6 42.85 42.6 42.79 155,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio