Stewart Information Services Corp (STC)

STC
🏛️ Vereinigte Staaten →
72.78
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 80.16 80.37 79.60 79.73 0.1M
2021-12-30 80.22 80.66 79.40 80.14 0.1M
2021-12-29 79.53 80.27 79.17 80.18 0.1M
2021-12-28 79.64 80.99 79.37 79.53 0.1M
2021-12-27 77.93 79.51 76.72 79.44 0.1M
2021-12-23 78.41 79.12 77.53 78.08 0.2M
2021-12-22 76.96 77.93 76.31 77.82 0.2M
2021-12-21 74.59 77.18 74.59 77.12 0.3M
2021-12-20 74.53 74.78 72.62 73.74 0.6M
2021-12-17 75.24 75.99 73.87 75.24 0.8M
2021-12-16 75.55 76.43 74.99 76.03 0.2M
2021-12-15 75.18 76.28 74.55 75.16 0.3M
2021-12-14 75.01 76.47 74.75 74.78 0.2M
2021-12-13 74.54 76.34 74.15 75.33 0.2M
2021-12-10 75.25 75.56 74.03 74.29 0.1M
2021-12-09 75.53 75.86 74.45 74.93 0.1M
2021-12-08 75.89 76.79 75.71 76.25 0.1M
2021-12-07 75.21 75.78 74.50 75.62 0.1M
2021-12-06 74.42 75.46 74.02 74.44 0.1M
2021-12-03 74.48 74.48 72.35 73.38 0.3M
2021-12-02 72.09 74.87 71.54 74.30 0.1M
2021-12-01 71.98 74.40 71.36 71.87 0.2M
2021-11-30 72.41 72.79 70.58 71.22 0.2M
2021-11-29 76.79 77.03 72.58 72.85 0.2M
2021-11-26 75.85 76.28 74.35 76.27 0.1M
2021-11-24 78.21 78.63 77.68 77.68 0.1M
2021-11-23 77.72 79.04 77.58 78.74 0.1M
2021-11-22 78.24 79.37 77.85 78.29 0.1M
2021-11-19 77.34 78.89 77.19 77.93 0.2M
2021-11-18 76.49 78.00 76.21 77.74 0.2M
2021-11-17 77.24 77.24 74.80 76.68 0.2M
2021-11-16 79.89 79.91 77.33 77.41 0.2M
2021-11-15 78.24 80.14 77.76 79.81 0.3M
2021-11-12 76.98 78.18 76.53 77.56 0.2M
2021-11-11 76.33 77.15 75.51 76.72 0.1M
2021-11-10 75.64 76.29 75.35 75.96 0.1M
2021-11-09 74.86 76.03 74.50 75.82 0.2M
2021-11-08 74.05 75.01 73.94 74.87 0.1M
2021-11-05 72.65 74.31 72.65 73.75 0.1M
2021-11-04 72.33 72.98 71.05 71.90 0.1M
2021-11-03 71.43 73.18 71.39 72.18 0.1M
2021-11-02 71.86 72.62 71.18 71.46 0.1M
2021-11-01 71.75 72.10 70.99 71.45 0.1M
2021-10-29 70.73 71.60 70.28 71.17 0.1M
2021-10-27 70.90 71.49 69.22 69.24 0.1M
2021-10-26 72.30 72.35 71.19 71.30 0.1M
2021-10-25 71.32 72.35 70.88 72.25 0.1M
2021-10-22 72.07 72.47 71.09 71.22 0.1M
2021-10-21 70.60 72.09 70.59 71.89 0.2M
2021-10-20 70.07 70.53 69.52 70.44 0.1M
2021-10-19 69.88 70.00 69.14 70.00 0.2M
2021-10-18 68.33 69.59 68.31 69.58 0.1M
2021-10-15 69.97 69.97 68.36 68.36 0.1M
2021-10-14 68.72 69.10 68.35 68.81 0.1M
2021-10-13 67.25 68.13 66.19 67.98 0.1M
2021-10-12 67.00 67.50 66.75 67.22 0.1M
2021-10-11 67.55 68.56 66.64 66.77 0.1M
2021-10-08 66.43 67.06 66.32 66.94 0.1M
2021-10-07 65.47 66.87 65.47 66.35 0.2M
2021-10-06 64.32 65.43 63.89 65.31 0.1M
2021-10-05 64.48 65.40 64.15 64.71 0.3M
2021-10-04 64.30 64.93 63.50 64.21 0.1M
2021-10-01 63.37 65.07 62.88 64.40 0.2M
2021-09-30 64.61 65.41 63.24 63.26 0.2M
2021-09-29 63.07 64.39 62.75 64.07 0.1M
2021-09-28 63.12 63.50 62.51 62.93 0.2M
2021-09-27 62.89 63.72 62.89 63.11 0.1M
2021-09-24 62.01 63.22 61.72 62.67 0.1M
2021-09-23 61.69 62.64 61.49 62.04 0.1M
2021-09-22 60.61 61.97 60.42 61.35 0.1M
2021-09-21 60.17 60.99 59.80 60.29 0.1M
2021-09-20 59.31 60.17 58.87 59.52 0.2M
2021-09-17 60.49 61.36 59.47 60.45 0.3M
2021-09-16 60.78 60.78 59.77 60.35 0.2M
2021-09-15 60.02 61.00 59.53 60.99 0.1M
2021-09-14 60.95 61.36 59.68 60.06 0.1M
2021-09-13 61.94 61.94 60.45 61.02 0.1M
2021-09-10 62.16 62.28 61.33 61.67 0.1M
2021-09-09 62.34 62.59 61.80 61.84 0.1M
2021-09-08 61.01 62.38 61.01 62.26 0.1M
2021-09-07 62.07 62.15 61.12 61.23 0.1M
2021-09-03 62.78 62.78 61.68 62.18 0.1M
2021-09-02 63.95 63.95 62.69 62.81 0.1M
2021-09-01 63.36 63.80 62.63 63.39 0.1M
2021-08-31 63.54 63.67 62.80 62.95 0.1M
2021-08-30 64.50 64.50 63.35 63.45 0.1M
2021-08-27 62.41 64.33 62.41 63.99 0.2M
2021-08-26 61.50 62.25 60.87 62.18 0.1M
2021-08-25 61.52 61.69 61.12 61.13 0.1M
2021-08-24 60.57 61.76 60.32 61.49 0.2M
2021-08-23 59.65 60.39 59.14 60.19 0.1M
2021-08-20 58.39 59.97 58.30 59.40 0.3M
2021-08-19 58.53 59.61 58.20 58.49 0.1M
2021-08-18 59.28 59.94 58.95 58.97 0.1M
2021-08-17 58.64 59.45 58.56 59.32 0.1M
2021-08-16 58.69 59.62 58.38 59.11 0.1M
2021-08-13 59.58 59.80 58.83 58.87 0.1M
2021-08-12 60.08 60.32 59.17 59.73 0.1M
2021-08-11 59.48 59.73 58.56 59.72 0.2M
2021-08-10 58.94 59.46 58.90 59.28 0.1M
2021-08-09 58.30 59.01 57.91 58.95 0.1M
2021-08-06 59.18 59.49 58.30 58.63 0.1M
2021-08-05 57.70 58.75 57.49 58.75 0.2M
2021-08-04 56.64 57.40 56.11 57.23 0.1M
2021-08-03 58.52 58.78 56.90 57.26 0.1M
2021-08-02 59.43 60.17 58.55 58.66 0.2M
2021-07-30 59.53 60.48 58.73 59.01 0.2M
2021-07-29 59.72 60.11 59.31 59.61 0.3M
2021-07-28 59.45 59.78 58.25 59.23 0.2M
2021-07-27 58.69 59.34 58.03 59.08 0.1M
2021-07-26 58.86 59.84 58.23 58.59 0.2M
2021-07-23 57.68 58.90 57.68 58.30 0.2M
2021-07-22 58.31 61.08 56.66 57.09 0.5M
2021-07-21 55.56 57.26 55.56 56.22 0.1M
2021-07-20 54.85 56.50 54.85 55.65 0.1M
2021-07-19 55.64 55.89 54.13 54.69 0.1M
2021-07-16 56.63 56.92 56.00 56.50 0.1M
2021-07-15 55.25 56.38 55.05 56.20 0.1M
2021-07-14 55.87 56.12 54.69 55.56 0.1M
2021-07-13 56.55 57.22 55.50 55.54 0.1M
2021-07-12 56.08 56.99 55.90 56.94 0.1M
2021-07-09 55.26 56.33 54.96 56.08 0.1M
2021-07-08 54.54 55.51 53.87 54.48 0.1M
2021-07-07 55.44 56.14 55.02 55.66 0.1M
2021-07-06 56.35 56.35 54.89 55.48 0.1M
2021-07-02 57.46 58.46 56.24 56.30 0.1M
2021-07-01 56.85 57.64 56.46 57.48 0.1M
2021-06-30 56.05 56.86 55.88 56.69 0.1M
2021-06-29 56.03 56.55 55.84 56.32 0.1M
2021-06-28 56.35 56.73 55.29 55.82 0.1M
2021-06-25 56.64 56.91 56.25 56.40 0.2M
2021-06-24 56.24 56.76 55.36 56.51 0.1M
2021-06-23 56.01 56.98 55.61 55.65 0.1M
2021-06-22 56.02 56.36 54.99 56.35 0.1M
2021-06-21 55.61 56.63 55.50 56.06 0.1M
2021-06-18 55.82 56.16 55.17 55.27 0.2M
2021-06-17 57.75 57.88 56.29 56.59 0.2M
2021-06-16 58.68 58.68 57.92 58.02 0.1M
2021-06-15 58.88 59.13 57.90 58.79 0.1M
2021-06-14 58.64 58.99 58.28 58.91 0.1M
2021-06-11 59.44 60.01 59.10 59.18 0.1M
2021-06-10 60.28 60.46 59.41 59.44 0.1M
2021-06-09 59.87 60.00 59.55 59.83 0.1M
2021-06-08 60.07 60.33 59.83 59.97 0.1M
2021-06-07 59.50 60.22 59.13 59.91 0.1M
2021-06-04 60.13 60.18 58.88 59.42 0.2M
2021-06-03 60.09 60.09 58.56 59.89 0.1M
2021-06-02 61.36 61.50 60.14 60.50 0.1M
2021-06-01 60.79 61.83 60.16 61.36 0.3M
2021-05-28 60.48 60.80 59.36 60.35 0.1M
2021-05-27 60.69 60.70 59.49 60.08 0.1M
2021-05-26 59.05 60.29 59.05 60.29 0.2M
2021-05-25 60.71 60.93 59.00 59.08 0.1M
2021-05-24 60.52 60.79 59.67 60.31 0.1M
2021-05-21 61.27 62.14 60.19 60.48 0.1M
2021-05-20 60.48 60.74 59.53 60.63 0.1M
2021-05-19 58.62 60.40 58.02 60.38 0.2M
2021-05-18 60.48 60.77 59.40 59.47 0.1M
2021-05-17 60.35 60.81 59.96 60.59 0.1M
2021-05-14 60.58 60.86 60.01 60.81 0.1M
2021-05-13 58.64 60.44 58.35 60.05 0.2M
2021-05-12 59.50 59.95 58.20 58.53 0.1M
2021-05-11 60.33 60.54 59.29 60.21 0.1M
2021-05-10 61.66 62.44 60.85 60.88 0.2M
2021-05-07 60.45 61.75 60.30 61.60 0.2M
2021-05-06 60.60 60.60 59.47 60.34 0.4M
2021-05-05 60.28 60.40 59.23 60.33 0.1M
2021-05-04 60.45 61.20 59.66 60.25 0.2M
2021-05-03 59.00 61.18 58.74 60.72 0.3M
2021-04-30 59.47 59.81 58.60 58.65 0.2M
2021-04-29 59.77 60.11 58.79 59.85 0.2M
2021-04-28 58.93 59.59 58.60 59.28 0.1M
2021-04-27 59.45 60.14 58.48 58.93 0.3M
2021-04-26 57.88 59.90 57.72 59.21 0.2M
2021-04-23 56.57 57.78 56.20 57.34 0.2M
2021-04-22 59.16 59.16 55.40 56.96 0.2M
2021-04-21 55.84 56.54 55.66 56.22 0.2M
2021-04-20 56.56 57.32 55.85 56.12 0.1M
2021-04-19 56.76 56.93 56.09 56.60 0.1M
2021-04-16 57.56 57.56 55.89 56.92 0.1M
2021-04-15 56.59 57.29 56.03 57.00 0.1M
2021-04-14 56.14 57.03 55.90 55.96 0.1M
2021-04-13 57.22 57.32 55.34 56.26 0.2M
2021-04-12 58.61 59.83 57.02 57.23 0.2M
2021-04-09 56.49 58.36 56.25 58.30 0.3M
2021-04-08 55.00 56.64 54.47 56.52 0.2M
2021-04-07 55.00 55.33 54.09 54.86 0.2M
2021-04-06 53.95 54.71 53.86 54.71 0.1M
2021-04-05 53.68 53.94 52.91 53.84 0.1M
2021-04-01 52.33 53.08 52.03 53.04 0.1M
2021-03-31 52.76 52.93 51.63 52.03 0.2M
2021-03-30 52.29 52.64 51.40 52.27 0.2M
2021-03-29 53.46 54.79 52.45 52.51 0.2M
2021-03-26 52.22 53.63 51.90 53.59 0.3M
2021-03-25 49.99 51.86 49.04 51.78 0.2M
2021-03-24 51.12 52.24 49.97 50.17 0.1M
2021-03-23 51.29 51.93 50.51 50.70 0.1M
2021-03-22 52.41 52.56 50.81 51.66 0.1M
2021-03-19 52.13 53.26 51.23 52.31 0.4M
2021-03-18 53.73 53.77 51.90 52.34 0.2M
2021-03-17 53.89 54.17 53.14 53.81 0.1M
2021-03-16 54.48 54.57 53.25 53.80 0.2M
2021-03-15 54.17 54.64 53.42 54.56 0.1M
2021-03-12 53.96 54.59 53.38 54.17 0.1M
2021-03-11 53.61 54.54 53.40 54.40 0.1M
2021-03-10 52.10 53.56 52.10 53.24 0.1M
2021-03-09 50.55 52.40 50.10 51.88 0.2M
2021-03-08 48.88 50.57 48.62 49.59 0.2M
2021-03-05 48.71 49.04 45.58 48.44 0.3M
2021-03-04 47.49 48.98 46.81 47.85 0.3M
2021-03-03 48.17 48.75 47.62 47.68 0.3M
2021-03-02 48.96 50.23 48.06 48.06 0.2M
2021-03-01 48.01 49.49 47.66 48.99 0.3M
2021-02-26 48.17 48.49 47.15 47.20 0.2M
2021-02-25 50.73 50.94 47.85 47.91 0.3M
2021-02-24 51.79 52.62 50.65 50.73 0.3M
2021-02-23 53.23 53.26 51.80 51.82 0.2M
2021-02-22 54.55 54.67 53.46 53.53 0.2M
2021-02-19 55.55 55.93 54.87 54.93 0.1M
2021-02-18 54.38 55.37 53.77 55.15 0.1M
2021-02-17 54.27 54.34 52.77 54.18 0.2M
2021-02-16 54.71 55.42 53.79 54.44 0.2M
2021-02-12 52.80 53.88 52.56 53.76 0.2M
2021-02-11 50.93 53.07 50.73 52.93 0.2M
2021-02-10 51.74 52.00 50.18 50.83 0.2M
2021-02-09 49.83 52.18 49.83 51.32 0.2M
2021-02-08 48.44 49.59 48.22 49.57 0.2M
2021-02-05 47.27 48.25 46.87 48.13 0.3M
2021-02-04 46.72 47.40 46.51 46.90 0.4M
2021-02-03 46.52 47.11 46.29 46.85 0.1M
2021-02-02 47.61 47.74 46.66 46.82 0.1M
2021-02-01 46.39 47.35 45.60 46.92 0.1M
2021-01-29 47.83 47.96 45.71 46.38 0.1M
2021-01-28 48.00 48.23 47.28 47.88 0.2M
2021-01-27 49.45 49.74 47.01 47.67 0.2M
2021-01-26 50.18 50.41 49.76 50.04 0.1M
2021-01-25 49.97 50.94 49.72 49.80 0.2M
2021-01-22 50.00 50.54 49.60 50.25 0.2M
2021-01-21 50.84 50.90 50.08 50.38 0.2M
2021-01-20 49.45 50.87 49.20 50.84 0.2M
2021-01-19 50.39 50.45 49.01 49.16 0.2M
2021-01-15 49.72 50.71 48.40 49.89 0.2M
2021-01-14 51.58 52.10 50.02 50.05 0.2M
2021-01-13 52.93 52.93 51.01 51.43 0.1M
2021-01-12 51.97 53.41 51.41 52.56 0.2M
2021-01-11 50.97 51.69 50.67 51.54 0.1M
2021-01-08 51.01 51.47 50.38 51.27 0.2M
2021-01-07 49.82 51.29 49.51 51.02 0.2M
2021-01-06 49.00 50.48 49.00 49.74 0.4M
2021-01-05 47.52 48.95 47.52 48.40 0.2M
2021-01-04 48.52 48.52 46.89 47.61 0.2M