Stewart Information Services Corporation Common Stockのデータ

Stewart Information Services Corporation Common Stockの基本情報

名前 Stewart Information Services Corporation Common Stock
ティッカー STC
国 United States
上場年 nan
セクター Finance

Stewart Information Services Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.42 53.79 54.71 54.44 177500.0 54.44
2021-02-12 53.88 52.56 52.8 53.76 160900.0 53.76
2021-02-11 53.07 50.73 50.93 52.93 236200.0 52.93
2021-02-10 52.0 50.18 51.74 50.83 179700.0 50.83
2021-02-09 52.18 49.83 49.83 51.32 197800.0 51.32
2021-02-08 49.59 48.22 48.44 49.57 180300.0 49.57
2021-02-05 48.25 46.87 47.27 48.13 254000.0 48.13
2021-02-04 47.4 46.51 46.72 46.9 388700.0 46.9
2021-02-03 47.11 46.29 46.52 46.85 121600.0 46.85
2021-02-02 47.74 46.66 47.61 46.82 148600.0 46.82
2021-02-01 47.35 45.6 46.39 46.92 113800.0 46.92
2021-01-29 47.96 45.71 47.83 46.38 149600.0 46.38
2021-01-28 48.23 47.28 48.0 47.88 173700.0 47.88
2021-01-27 49.74 47.01 49.45 47.67 242800.0 47.67
2021-01-26 50.41 49.76 50.18 50.04 112100.0 50.04
2021-01-25 50.94 49.72 49.97 49.8 172800.0 49.8
2021-01-22 50.54 49.6 50.0 50.25 162200.0 50.25
2021-01-21 50.9 50.08 50.84 50.38 150900.0 50.38
2021-01-20 50.87 49.2 49.45 50.84 189000.0 50.84
2021-01-19 50.45 49.01 50.39 49.16 229100.0 49.16
2021-01-15 50.71 48.4 49.72 49.89 201800.0 49.89
2021-01-14 52.1 50.02 51.58 50.05 170400.0 50.05
2021-01-13 52.93 51.01 52.93 51.43 142700.0 51.43
2021-01-12 53.41 51.41 51.97 52.56 157700.0 52.56
2021-01-11 51.69 50.67 50.97 51.54 139100.0 51.54
2021-01-08 51.47 50.38 51.01 51.27 203800.0 51.27
2021-01-07 51.29 49.51 49.82 51.02 202000.0 51.02
2021-01-06 50.48 49.0 49.0 49.74 350500.0 49.74
2021-01-05 48.95 47.52 47.52 48.4 176600.0 48.4
2021-01-04 48.52 46.89 48.52 47.61 180300.0 47.61
2020-12-31 48.98 47.75 48.15 48.36 106700.0 48.36
2020-12-30 48.96 48.02 48.53 48.21 131500.0 48.21
2020-12-29 48.63 48.04 48.42 48.42 86700.0 48.42
2020-12-28 49.95 48.08 49.4 48.33 191600.0 48.33
2020-12-24 49.23 48.2 48.41 49.0 55400.0 49.0
2020-12-23 49.16 48.2 48.62 48.41 169500.0 48.41
2020-12-22 49.59 48.62 49.36 48.67 126400.0 48.67
2020-12-21 50.3 48.68 49.65 49.58 272900.0 49.58
2020-12-18 51.35 49.43 50.35 50.35 527500.0 50.35
2020-12-17 51.15 49.82 50.51 50.08 140300.0 50.08
2020-12-16 52.07 50.03 51.0 50.26 255800.0 50.26
2020-12-15 50.88 47.65 47.96 50.54 422200.0 50.54
2020-12-14 48.93 47.42 48.2 47.44 171900.0 47.44
2020-12-11 48.56 47.86 47.98 48.28 178400.0 47.98
2020-12-10 48.34 46.32 46.82 48.27 122500.0 47.97
2020-12-09 47.76 46.84 47.16 47.3 203300.0 47.01
2020-12-08 47.35 46.09 46.15 47.07 280900.0 46.78
2020-12-07 46.57 45.38 46.45 46.47 139600.0 46.18
2020-12-04 46.72 44.4 44.5 46.48 270600.0 46.19
2020-12-03 44.44 42.85 43.17 44.32 259600.0 44.04
2020-12-02 43.47 42.64 42.78 43.17 168900.0 42.9
2020-12-01 43.49 42.33 42.33 42.77 296500.0 42.5
2020-11-30 43.62 41.84 43.38 41.87 249000.0 41.61
2020-11-27 43.83 42.9 43.5 43.73 77600.0 43.46
2020-11-25 43.96 43.39 43.78 43.54 128100.0 43.27
2020-11-24 44.86 43.5 44.86 44.1 191800.0 43.83
2020-11-23 45.28 44.28 45.01 44.54 201300.0 44.26
2020-11-20 44.73 43.98 44.34 44.61 147400.0 44.33
2020-11-19 44.68 43.63 44.11 44.63 99700.0 44.35
2020-11-18 44.78 44.09 44.36 44.24 182300.0 43.97
2020-11-17 44.62 42.9 44.07 44.31 160000.0 44.03
2020-11-16 44.5 43.13 43.32 44.29 221200.0 44.01
2020-11-13 43.0 42.11 42.34 42.69 135800.0 42.42
2020-11-12 42.81 41.5 42.17 42.57 196100.0 42.31
2020-11-11 42.68 41.37 42.68 42.38 198200.0 42.12
2020-11-10 43.17 41.02 41.42 42.65 267100.0 42.38
2020-11-09 46.18 40.95 45.86 41.05 495800.0 40.79
2020-11-06 44.88 43.23 44.29 43.48 151600.0 43.21
2020-11-05 45.64 43.5 44.92 44.15 222000.0 43.88
2020-11-04 45.01 42.45 42.61 44.68 260300.0 44.4
2020-11-03 43.86 42.52 43.19 43.36 170400.0 43.09
2020-11-02 43.75 42.21 43.0 42.54 172200.0 42.28
2020-10-30 43.58 41.92 43.55 42.39 304600.0 42.13
2020-10-29 44.07 42.53 42.86 43.75 227000.0 43.48
2020-10-28 43.72 42.6 42.8 43.19 148400.0 42.92
2020-10-27 44.63 43.51 44.05 43.66 154200.0 43.39
2020-10-26 44.99 43.65 44.46 44.04 198800.0 43.77
2020-10-23 44.73 43.19 43.66 44.63 306600.0 44.35
2020-10-22 47.51 41.89 46.87 42.14 473400.0 41.88
2020-10-21 46.09 44.61 45.68 45.78 305000.0 45.5
2020-10-20 46.42 45.08 46.1 45.53 123700.0 45.25
2020-10-19 46.69 45.82 46.57 46.16 161900.0 45.87
2020-10-16 47.07 46.11 46.46 46.48 170400.0 46.19
2020-10-15 46.5 45.3 45.59 46.44 312700.0 46.15
2020-10-14 46.26 45.2 45.4 45.75 192000.0 45.47
2020-10-13 45.97 44.79 45.71 45.49 161500.0 45.21
2020-10-12 46.27 45.64 45.99 46.24 171200.0 45.95
2020-10-09 47.13 45.92 46.29 45.98 218400.0 45.69
2020-10-08 48.29 46.24 48.05 46.31 202800.0 46.02
2020-10-07 49.48 47.48 48.11 47.53 418500.0 47.23
2020-10-06 48.92 46.95 48.08 47.6 607700.0 47.3
2020-10-05 47.55 46.64 46.78 47.48 232000.0 47.18
2020-10-02 46.38 43.52 43.67 46.19 241900.0 45.9
2020-10-01 44.44 43.5 43.9 44.42 165200.0 44.14
2020-09-30 44.29 43.44 43.87 43.73 291700.0 43.46
2020-09-29 44.0 42.61 43.19 43.79 398300.0 43.52
2020-09-28 43.36 42.52 42.71 43.28 234600.0 43.01
2020-09-25 42.4 41.74 41.74 42.2 203000.0 41.94
2020-09-24 42.03 40.51 41.0 41.74 422900.0 41.48
2020-09-23 41.98 40.67 41.62 41.01 314000.0 40.76
2020-09-22 41.95 41.15 41.21 41.76 263100.0 41.5
2020-09-21 42.24 39.72 42.19 41.35 361000.0 41.09
2020-09-18 44.4 42.77 43.92 42.93 1118400.0 42.66
2020-09-17 43.73 42.52 43.1 43.66 315100.0 43.39
2020-09-16 43.91 43.21 43.3 43.27 203700.0 43.0
2020-09-15 44.39 43.25 44.39 43.39 182300.0 43.12
2020-09-14 44.44 43.72 44.01 44.16 403300.0 43.89
2020-09-11 45.19 43.9 45.07 44.25 222100.0 43.68
2020-09-10 46.0 44.6 45.46 44.61 250900.0 44.03
2020-09-09 46.81 45.02 45.78 45.22 439000.0 44.63
2020-09-08 45.19 42.79 43.34 44.63 712500.0 44.05
2020-09-04 44.97 42.94 44.72 43.7 218700.0 43.13
2020-09-03 45.16 43.01 44.63 43.77 235000.0 43.2
2020-09-02 45.88 44.47 45.25 44.77 258100.0 44.19
2020-09-01 45.39 42.66 42.9 45.2 331500.0 44.61
2020-08-31 42.99 42.16 42.59 42.67 306300.0 42.12
2020-08-28 42.89 42.13 42.89 42.82 103400.0 42.27
2020-08-27 43.05 42.01 42.19 42.67 134400.0 42.12
2020-08-26 42.82 42.05 42.53 42.06 132400.0 41.52
2020-08-25 43.23 42.1 43.23 42.63 150600.0 42.08
2020-08-24 43.01 41.81 42.22 42.86 319500.0 42.3
2020-08-21 42.15 41.05 41.05 41.95 654200.0 41.41
2020-08-20 41.56 40.21 40.26 41.44 332400.0 40.9
2020-08-19 41.34 40.44 41.21 40.72 206900.0 40.19
2020-08-18 41.5 40.15 40.27 40.83 366000.0 40.3
2020-08-17 41.03 39.8 40.37 40.27 250700.0 39.75
2020-08-14 40.69 39.7 40.25 40.06 310300.0 39.54
2020-08-13 42.73 39.57 41.74 40.48 1683100.0 39.96
2020-08-12 43.43 40.55 42.56 40.94 477100.0 40.41
2020-08-11 44.81 43.1 44.59 43.36 136000.0 42.8
2020-08-10 44.86 43.64 44.35 44.15 163800.0 43.58
2020-08-07 44.12 42.45 42.88 44.08 130400.0 43.51
2020-08-06 43.7 42.42 42.95 43.17 188000.0 42.61
2020-08-05 43.3 42.12 42.89 43.23 234700.0 42.67
2020-08-04 42.48 41.64 41.85 42.4 159800.0 41.85
2020-08-03 42.65 41.21 41.55 42.12 201700.0 41.57
2020-07-31 42.08 40.56 41.8 41.95 309600.0 41.41
2020-07-30 42.91 40.88 41.69 42.11 195200.0 41.56
2020-07-29 42.4 41.18 41.39 42.38 206700.0 41.83
2020-07-28 42.32 40.52 42.03 41.38 302400.0 40.84
2020-07-27 42.48 39.29 39.55 42.27 436100.0 41.72
2020-07-24 38.18 36.89 37.99 37.63 367800.0 37.14
2020-07-23 40.72 37.63 38.12 38.32 547300.0 37.82
2020-07-22 37.36 36.42 36.42 37.26 209100.0 36.78
2020-07-21 36.79 35.85 35.9 36.78 315400.0 36.3
2020-07-20 35.6 35.04 35.42 35.56 120300.0 35.1
2020-07-17 35.7 34.54 34.89 35.52 185900.0 35.06
2020-07-16 34.97 34.09 34.38 34.93 115400.0 34.48
2020-07-15 34.87 34.01 34.49 34.62 171000.0 34.17
2020-07-14 33.7 32.5 32.83 33.63 135500.0 33.19
2020-07-13 33.2 32.53 33.08 32.68 121400.0 32.26
2020-07-10 32.76 31.08 31.38 32.69 200900.0 32.27
2020-07-09 31.91 30.69 31.91 31.2 146900.0 30.8
2020-07-08 32.16 31.46 31.54 32.14 114900.0 31.72
2020-07-07 31.78 31.23 31.65 31.46 204200.0 31.05
2020-07-06 31.97 31.1 31.97 31.73 88400.0 31.32
2020-07-02 32.71 31.19 32.16 31.26 120500.0 30.86
2020-07-01 32.81 31.5 32.47 31.51 121400.0 31.1
2020-06-30 32.76 32.19 32.22 32.51 209300.0 32.09
2020-06-29 32.93 32.12 32.53 32.46 98800.0 32.04
2020-06-26 32.45 31.04 31.61 32.12 243600.0 31.7
2020-06-25 32.09 30.63 30.95 31.92 183500.0 31.51
2020-06-24 31.99 30.4 31.99 31.21 214600.0 30.81
2020-06-23 32.76 31.98 32.39 32.41 140900.0 31.99
2020-06-22 32.02 31.0 31.1 31.86 104800.0 31.45
2020-06-19 31.82 31.16 31.37 31.39 315200.0 30.98
2020-06-18 31.77 31.11 31.15 31.27 138600.0 30.87
2020-06-17 32.04 31.19 32.04 31.45 127400.0 31.04
2020-06-16 33.34 32.06 33.34 32.17 211600.0 31.75
2020-06-15 32.4 30.67 30.67 31.96 194200.0 31.55
2020-06-12 32.64 30.85 32.26 31.92 111500.0 31.51
2020-06-11 33.24 31.06 33.16 31.42 164700.0 30.72
2020-06-10 34.96 33.5 34.29 34.65 177600.0 33.87
2020-06-09 35.38 33.89 34.35 34.77 165400.0 33.99
2020-06-08 35.3 33.87 33.93 35.03 240700.0 34.25
2020-06-05 34.65 33.21 34.6 33.55 167200.0 32.8
2020-06-04 33.58 31.4 31.46 32.86 219000.0 32.12
2020-06-03 32.67 31.75 32.23 31.82 169300.0 31.11
2020-06-02 32.09 31.36 31.79 31.53 113500.0 30.82
2020-06-01 31.69 30.57 30.71 31.54 278900.0 30.83
2020-05-29 31.42 30.07 30.95 30.82 130700.0 30.13
2020-05-28 33.36 31.51 33.27 31.65 157100.0 30.94
2020-05-27 33.3 31.53 32.66 33.05 152200.0 32.31
2020-05-26 32.06 31.08 31.43 31.7 159800.0 30.99
2020-05-22 30.87 29.67 30.87 30.14 61200.0 29.47
2020-05-21 31.26 30.52 30.78 30.62 94600.0 29.93
2020-05-20 31.3 30.59 30.95 30.93 136500.0 30.24
2020-05-19 30.92 29.85 30.49 30.38 116600.0 29.7
2020-05-18 31.31 29.99 30.0 30.92 168300.0 30.23
2020-05-15 29.27 27.91 28.37 28.86 206000.0 28.21
2020-05-14 28.58 25.81 26.35 28.36 156700.0 27.73
2020-05-13 26.94 25.98 26.94 26.57 159900.0 25.98
2020-05-12 28.99 27.39 28.74 27.47 211900.0 26.86
2020-05-11 29.17 27.71 28.69 28.65 182500.0 28.01
2020-05-08 29.24 28.41 28.67 29.13 117900.0 28.48
2020-05-07 28.11 27.43 27.43 27.91 151400.0 27.29
2020-05-06 28.76 26.88 28.76 27.01 183200.0 26.41
2020-05-05 31.47 28.53 31.47 28.63 146500.0 27.99
2020-05-04 31.04 29.75 30.4 30.93 167300.0 30.24
2020-05-01 31.28 30.28 31.06 30.74 182300.0 30.05
2020-04-30 31.86 30.27 30.87 31.86 236600.0 31.15
2020-04-29 32.34 30.95 31.73 31.7 192200.0 30.99
2020-04-28 31.09 29.92 30.77 30.48 148500.0 29.8
2020-04-27 30.64 29.78 29.8 29.94 165800.0 29.27
2020-04-24 30.2 29.13 29.97 29.52 134100.0 28.86
2020-04-23 30.22 28.02 29.58 29.35 231700.0 28.69
2020-04-22 29.39 27.3 28.54 28.38 213900.0 27.74
2020-04-21 28.31 27.29 27.53 27.84 97300.0 27.22
2020-04-20 29.0 27.6 28.49 28.21 110800.0 27.58
2020-04-17 29.42 27.89 28.0 29.27 169900.0 28.62
2020-04-16 28.34 26.3 27.46 27.39 147500.0 26.78
2020-04-15 28.54 27.36 27.36 27.73 174700.0 27.11
2020-04-14 30.13 27.93 29.31 28.29 118000.0 27.66
2020-04-13 29.19 27.84 28.98 28.66 94900.0 28.02
2020-04-09 29.77 28.44 28.71 29.32 121200.0 28.66
2020-04-08 28.16 26.04 26.93 27.73 125900.0 27.11
2020-04-07 27.04 25.24 26.6 25.46 191600.0 24.89
2020-04-06 25.76 24.3 24.68 25.45 103600.0 24.88
2020-04-03 25.08 22.86 24.12 23.56 108600.0 23.03
2020-04-02 25.0 23.7 23.94 24.46 131300.0 23.91
2020-04-01 26.48 24.01 25.52 24.51 150200.0 23.96
2020-03-31 27.57 25.88 26.22 26.67 291300.0 26.07
2020-03-30 26.9 24.6 26.83 26.62 181600.0 26.02
2020-03-27 27.91 26.08 26.18 26.21 118100.0 25.62
2020-03-26 27.9 26.02 26.02 27.22 167100.0 26.61
2020-03-25 26.52 24.21 25.52 26.02 341700.0 25.44
2020-03-24 25.62 23.73 24.07 25.34 145200.0 24.77
2020-03-23 23.51 22.0 23.25 22.87 342200.0 22.36
2020-03-20 25.46 22.87 23.48 23.41 271900.0 22.89
2020-03-19 24.78 20.54 21.11 23.33 282900.0 22.81
2020-03-18 22.87 20.26 22.87 21.3 217900.0 20.82
2020-03-17 26.86 23.19 26.48 24.54 212900.0 23.99
2020-03-16 30.48 25.32 30.06 26.03 204700.0 25.45
2020-03-13 33.2 29.4 29.59 33.12 202500.0 32.38
2020-03-12 31.37 28.36 30.44 28.79 169400.0 27.85
2020-03-11 34.05 32.05 33.47 32.71 148600.0 31.64
2020-03-10 35.34 32.81 35.14 34.23 269500.0 33.12
2020-03-09 36.09 34.36 35.46 34.57 146500.0 33.44
2020-03-06 38.11 36.82 37.32 37.88 168500.0 36.65
2020-03-05 38.51 37.55 37.73 38.27 215400.0 37.02
2020-03-04 38.61 37.32 37.63 38.51 74800.0 37.26
2020-03-03 38.66 36.5 38.31 37.15 146300.0 35.94
2020-03-02 38.35 35.59 36.3 38.34 155700.0 37.09
2020-02-28 36.89 35.79 36.49 36.18 322900.0 35.0
2020-02-27 38.29 36.81 37.83 36.93 202100.0 35.73
2020-02-26 39.8 38.32 39.8 38.45 117000.0 37.2
2020-02-25 40.21 39.18 39.95 39.41 292800.0 38.13
2020-02-24 40.24 39.6 39.75 39.98 84400.0 38.68
2020-02-21 40.3 39.85 40.08 40.3 149000.0 38.99
2020-02-20 40.26 39.85 39.85 40.1 71400.0 38.79
2020-02-19 40.28 39.97 40.15 40.13 83000.0 38.82
2020-02-18 40.6 40.0 40.55 40.04 139200.0 38.74