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
2022-12-30 42.95 43.10 42.37 42.73 0.2M
2022-12-29 42.26 43.35 41.66 43.21 0.2M
2022-12-28 43.06 43.26 41.54 41.58 0.2M
2022-12-27 42.27 43.17 41.74 42.93 0.1M
2022-12-23 42.33 42.64 42.03 42.31 0.1M
2022-12-22 42.74 42.74 41.34 42.27 0.2M
2022-12-21 42.50 43.36 42.44 43.25 0.2M
2022-12-20 41.86 42.37 41.54 42.22 0.3M
2022-12-19 42.57 42.80 40.90 41.61 0.3M
2022-12-16 41.79 42.74 41.79 42.43 1.0M
2022-12-15 43.38 43.57 41.90 42.31 0.4M
2022-12-14 43.82 44.97 43.82 44.20 0.3M
2022-12-13 44.75 45.67 43.05 43.95 0.6M
2022-12-12 42.88 43.88 42.56 43.86 0.2M
2022-12-09 42.88 43.59 42.87 42.88 0.1M
2022-12-08 43.06 43.79 42.75 43.08 0.1M
2022-12-07 42.81 43.65 42.64 43.03 0.2M
2022-12-06 42.56 43.05 42.24 42.99 0.2M
2022-12-05 42.42 43.18 42.08 42.66 0.2M
2022-12-02 43.60 43.76 42.37 42.42 0.2M
2022-12-01 44.41 44.65 43.91 44.32 0.2M
2022-11-30 42.71 44.40 41.36 44.26 0.2M
2022-11-29 42.61 43.51 42.22 43.08 0.1M
2022-11-28 43.15 43.70 42.45 42.69 0.2M
2022-11-25 41.85 43.66 41.85 43.62 0.1M
2022-11-23 41.30 42.20 40.87 41.68 0.2M
2022-11-22 41.28 41.86 41.02 41.31 0.1M
2022-11-21 40.52 41.83 40.52 41.16 0.2M
2022-11-18 40.54 41.02 40.36 40.71 0.3M
2022-11-17 39.34 40.77 39.34 39.98 0.1M
2022-11-16 40.13 40.36 39.57 39.94 0.2M
2022-11-15 40.32 40.90 39.95 40.41 0.1M
2022-11-14 40.79 41.00 39.57 39.66 0.2M
2022-11-11 39.26 41.19 38.89 40.87 0.1M
2022-11-10 38.32 39.61 37.88 39.05 0.3M
2022-11-09 36.42 37.33 36.17 36.78 0.1M
2022-11-08 36.70 37.32 36.07 36.55 0.2M
2022-11-07 36.89 37.00 35.96 36.56 0.1M
2022-11-04 37.11 37.42 36.27 36.75 0.1M
2022-11-03 37.47 37.69 36.23 36.46 0.2M
2022-11-02 38.56 38.92 37.84 38.02 0.2M
2022-11-01 39.37 39.37 38.29 38.65 0.2M
2022-10-31 39.52 40.06 38.90 38.96 0.2M
2022-10-28 40.20 40.64 38.74 40.07 0.2M
2022-10-27 41.91 42.33 39.52 40.05 0.3M
2022-10-26 43.26 43.86 42.83 43.23 0.1M
2022-10-25 41.47 43.13 41.47 42.93 0.1M
2022-10-24 41.23 41.81 40.77 41.60 0.1M
2022-10-21 41.52 41.69 40.73 40.97 0.1M
2022-10-20 41.59 42.21 40.95 41.13 0.1M
2022-10-19 42.69 42.90 40.70 41.62 0.2M
2022-10-18 43.58 44.58 42.65 43.13 0.1M
2022-10-17 43.74 44.40 43.25 43.58 0.1M
2022-10-14 44.32 44.56 42.77 42.95 0.1M
2022-10-13 41.83 44.56 41.34 44.05 0.1M
2022-10-12 42.94 43.10 41.83 42.45 0.1M
2022-10-11 43.37 44.23 42.80 43.12 0.2M
2022-10-10 44.30 44.73 43.34 43.39 0.1M
2022-10-07 44.98 45.60 43.80 43.84 0.2M
2022-10-06 45.22 45.60 44.99 45.41 0.1M
2022-10-05 45.93 46.16 44.38 45.44 0.1M
2022-10-04 45.34 47.34 45.29 46.79 0.1M
2022-10-03 44.12 44.68 43.38 44.50 0.1M
2022-09-30 43.87 44.60 43.57 43.64 0.2M
2022-09-29 43.36 43.94 42.47 43.73 0.1M
2022-09-28 42.99 44.46 42.64 43.82 0.2M
2022-09-27 43.57 44.46 42.45 42.77 0.2M
2022-09-26 44.00 44.20 42.03 43.04 0.3M
2022-09-23 45.21 45.21 42.97 43.91 0.3M
2022-09-22 48.51 48.53 45.30 45.65 0.2M
2022-09-21 48.24 49.58 48.24 48.64 0.1M
2022-09-20 48.75 48.75 46.80 47.74 0.2M
2022-09-19 49.32 49.83 48.94 49.18 0.1M
2022-09-16 48.52 49.77 48.03 49.69 0.3M
2022-09-15 48.15 49.50 48.15 49.02 0.1M
2022-09-14 50.52 50.52 48.04 48.16 0.2M
2022-09-13 53.19 53.43 50.66 51.04 0.1M
2022-09-12 54.09 54.79 53.77 54.19 0.1M
2022-09-09 52.96 53.98 52.96 53.67 0.1M
2022-09-08 51.33 52.52 50.89 52.46 0.1M
2022-09-07 50.98 51.80 50.28 51.69 0.2M
2022-09-06 51.54 51.88 50.36 51.06 0.2M
2022-09-02 50.83 52.91 50.81 51.74 0.1M
2022-09-01 50.43 50.88 49.56 50.12 0.1M
2022-08-31 51.95 52.06 50.43 50.64 0.1M
2022-08-30 52.49 52.65 51.58 51.87 0.1M
2022-08-29 52.57 53.13 52.12 52.25 0.1M
2022-08-26 54.24 54.24 52.86 53.24 0.1M
2022-08-25 52.80 54.51 52.80 54.37 0.1M
2022-08-24 53.98 54.09 52.87 52.92 0.1M
2022-08-23 53.99 54.51 53.84 53.84 0.1M
2022-08-22 54.47 54.47 53.19 53.66 0.1M
2022-08-19 55.35 55.75 54.93 55.31 0.1M
2022-08-18 54.72 55.81 54.72 55.77 0.1M
2022-08-17 54.34 54.91 53.90 54.39 0.1M
2022-08-16 54.37 55.37 53.95 54.75 0.1M
2022-08-15 55.21 55.32 54.31 54.68 0.1M
2022-08-12 54.91 55.59 54.20 55.43 0.1M
2022-08-11 54.22 54.95 54.11 54.67 0.1M
2022-08-10 53.66 54.35 53.66 53.81 0.1M
2022-08-09 53.02 53.02 51.94 52.70 0.1M
2022-08-08 53.22 53.93 52.82 53.07 0.1M
2022-08-05 52.50 53.30 52.50 52.83 0.1M
2022-08-04 52.36 53.20 52.05 52.93 0.1M
2022-08-03 52.31 52.61 51.25 52.22 0.1M
2022-08-02 54.74 54.97 52.24 52.31 0.1M
2022-08-01 54.42 55.08 54.03 54.53 0.1M
2022-07-29 54.08 55.65 53.67 54.65 0.2M
2022-07-28 53.18 54.79 52.56 53.77 0.1M
2022-07-27 51.73 52.96 51.27 52.65 0.1M
2022-07-26 51.89 52.02 51.02 51.65 0.1M
2022-07-25 51.02 52.15 51.02 51.71 0.1M
2022-07-22 51.59 52.16 50.54 51.04 0.1M
2022-07-21 50.92 51.47 50.40 51.47 0.1M
2022-07-20 50.86 51.62 50.34 51.54 0.1M
2022-07-19 49.43 51.34 49.43 51.13 0.2M
2022-07-18 49.35 49.87 48.55 48.81 0.1M
2022-07-15 49.95 50.39 49.24 49.76 0.1M
2022-07-14 49.29 49.29 48.06 49.14 0.1M
2022-07-13 50.15 50.55 49.01 49.88 0.2M
2022-07-12 50.18 52.02 50.18 50.61 0.1M
2022-07-11 49.66 50.37 49.47 50.18 0.1M
2022-07-08 50.32 50.40 49.18 49.81 0.1M
2022-07-07 50.52 50.93 49.87 50.32 0.2M
2022-07-06 51.84 52.28 50.15 50.46 0.1M
2022-07-05 50.66 52.31 49.95 52.29 0.2M
2022-07-01 49.58 51.37 49.39 51.35 0.2M
2022-06-30 48.72 50.50 48.72 49.75 0.2M
2022-06-29 49.07 49.64 48.28 49.22 0.2M
2022-06-28 50.31 50.64 48.69 48.76 0.2M
2022-06-27 49.83 50.73 49.28 49.90 0.1M
2022-06-24 48.97 50.24 48.71 49.50 0.3M
2022-06-23 47.45 48.59 46.97 48.40 0.1M
2022-06-22 46.04 47.86 46.04 47.37 0.2M
2022-06-21 47.53 47.88 46.69 46.81 0.1M
2022-06-17 46.82 47.44 46.10 47.24 0.3M
2022-06-16 47.72 47.85 45.63 45.91 0.3M
2022-06-15 49.98 50.01 47.67 48.64 0.2M
2022-06-14 48.19 49.58 47.91 49.48 0.2M
2022-06-13 50.77 51.25 48.33 48.50 0.1M
2022-06-10 52.91 53.12 51.55 51.77 0.1M
2022-06-09 54.44 54.69 53.17 53.29 0.1M
2022-06-08 56.03 56.24 54.58 54.74 0.1M
2022-06-07 55.91 56.93 55.75 56.51 0.1M
2022-06-06 56.72 57.11 55.83 56.39 0.1M
2022-06-03 55.57 56.25 55.11 56.17 0.3M
2022-06-02 54.92 56.40 54.92 55.93 0.1M
2022-06-01 55.90 55.90 54.47 54.87 0.1M
2022-05-31 55.36 55.94 54.48 55.49 0.2M
2022-05-27 56.28 56.74 55.74 55.84 0.1M
2022-05-26 56.80 57.11 55.77 56.33 0.1M
2022-05-25 55.16 56.53 55.16 56.29 0.1M
2022-05-24 55.59 55.71 53.70 55.22 0.1M
2022-05-23 56.46 56.69 55.65 55.80 0.1M
2022-05-20 57.08 57.08 54.49 55.85 0.2M
2022-05-19 55.95 57.76 55.69 56.59 0.2M
2022-05-18 57.53 58.35 55.96 56.56 0.2M
2022-05-17 56.99 58.84 56.99 58.45 0.2M
2022-05-16 56.61 56.90 56.04 56.12 0.1M
2022-05-13 56.24 57.53 55.88 56.17 0.1M
2022-05-12 55.23 55.92 54.56 55.87 0.2M
2022-05-11 54.82 56.24 54.60 55.19 0.1M
2022-05-10 57.47 57.47 54.09 54.60 0.2M
2022-05-09 55.80 58.43 55.80 57.18 0.4M
2022-05-06 55.30 56.60 54.93 56.60 0.2M
2022-05-05 56.58 56.76 55.02 55.82 0.3M
2022-05-04 53.44 57.38 53.12 57.30 0.3M
2022-05-03 52.09 54.04 51.68 53.76 0.3M
2022-05-02 51.95 52.28 50.70 51.45 0.2M
2022-04-29 51.10 52.49 51.10 51.60 0.3M
2022-04-28 50.87 52.50 49.18 51.42 0.3M
2022-04-27 50.83 51.88 50.16 50.44 0.2M
2022-04-26 50.84 51.72 50.62 50.82 0.2M
2022-04-25 51.01 51.70 49.84 51.27 0.2M
2022-04-22 52.89 52.98 51.15 51.26 0.3M
2022-04-21 54.87 55.17 52.49 53.08 0.2M
2022-04-20 53.62 54.91 53.41 54.17 0.2M
2022-04-19 52.85 53.65 52.60 53.32 0.2M
2022-04-18 51.70 52.94 51.57 52.80 0.2M
2022-04-14 53.65 54.14 51.92 51.95 0.2M
2022-04-13 53.77 54.00 52.43 53.31 0.3M
2022-04-12 55.56 55.97 52.76 53.73 0.3M
2022-04-11 56.20 57.65 55.46 55.55 0.2M
2022-04-08 56.57 57.05 54.63 56.10 0.3M
2022-04-07 57.58 57.79 56.07 56.66 0.2M
2022-04-06 57.83 58.08 56.83 57.25 0.5M
2022-04-05 60.76 61.08 58.29 58.36 0.2M
2022-04-04 61.08 61.08 59.54 60.65 0.1M
2022-04-01 61.29 61.49 59.09 60.81 0.2M
2022-03-31 62.68 63.06 60.43 60.61 0.2M
2022-03-30 64.42 64.89 62.56 62.75 0.1M
2022-03-29 64.28 65.33 63.86 64.56 0.2M
2022-03-28 64.80 64.80 62.80 63.48 0.2M
2022-03-25 64.43 65.26 64.11 64.78 0.1M
2022-03-24 65.34 65.49 64.20 64.37 0.1M
2022-03-23 67.15 67.15 65.11 65.35 0.1M
2022-03-22 68.26 68.60 66.97 67.52 0.2M
2022-03-21 69.03 69.57 67.33 67.80 0.1M
2022-03-18 68.70 68.79 66.95 68.66 0.3M
2022-03-17 68.45 68.72 67.30 68.52 0.1M
2022-03-16 67.51 68.30 65.94 67.05 0.1M
2022-03-15 66.21 67.41 65.77 67.17 0.2M
2022-03-14 65.61 66.09 64.54 65.49 0.1M
2022-03-11 66.12 67.10 65.57 65.58 0.1M
2022-03-10 63.71 66.23 63.71 65.89 0.1M
2022-03-09 65.03 65.85 64.29 64.40 0.1M
2022-03-08 63.88 65.69 63.62 63.64 0.1M
2022-03-07 65.89 66.00 63.97 64.03 0.1M
2022-03-04 65.20 66.03 63.89 65.89 0.2M
2022-03-03 66.70 66.70 65.30 65.73 0.3M
2022-03-02 66.34 67.34 65.08 65.98 0.2M
2022-03-01 67.44 68.07 65.06 65.63 0.2M
2022-02-28 66.50 68.25 66.00 67.88 0.2M
2022-02-25 65.80 67.95 65.80 67.40 0.2M
2022-02-24 62.26 65.79 61.65 65.78 0.2M
2022-02-23 66.01 66.80 64.21 64.37 0.1M
2022-02-22 65.01 66.70 64.57 65.81 0.1M
2022-02-18 65.24 66.56 65.24 65.62 0.2M
2022-02-17 67.06 67.67 65.38 65.43 0.1M
2022-02-16 68.42 69.12 67.49 67.69 0.1M
2022-02-15 68.16 69.52 67.45 68.41 0.2M
2022-02-14 69.93 69.98 66.77 67.08 0.3M
2022-02-11 70.82 70.85 68.38 69.67 0.2M
2022-02-10 73.00 76.00 68.79 70.46 0.5M
2022-02-09 73.70 74.79 73.70 74.37 0.1M
2022-02-08 72.66 73.80 72.22 73.55 0.1M
2022-02-07 73.50 74.11 72.46 72.51 0.2M
2022-02-04 73.79 74.80 72.83 73.61 0.2M
2022-02-03 72.90 74.50 72.79 74.12 0.1M
2022-02-02 72.63 73.58 72.09 73.51 0.2M
2022-02-01 71.15 71.75 70.51 71.20 0.2M
2022-01-31 68.58 71.56 68.58 71.43 0.2M
2022-01-28 67.63 69.16 66.71 69.08 0.1M
2022-01-27 68.38 70.14 67.49 67.78 0.2M
2022-01-26 69.33 70.80 67.11 68.19 0.1M
2022-01-25 68.31 69.06 66.99 68.36 0.1M
2022-01-24 67.72 69.83 66.58 69.35 0.2M
2022-01-21 70.19 71.42 68.64 68.64 0.2M
2022-01-20 72.51 73.65 70.26 70.61 0.1M
2022-01-19 75.46 75.52 72.26 72.27 0.2M
2022-01-18 77.15 77.29 74.82 74.83 0.2M
2022-01-14 78.00 78.56 76.79 77.67 0.2M
2022-01-13 78.65 80.23 78.43 78.43 0.1M
2022-01-12 79.47 80.80 78.49 78.54 0.1M
2022-01-11 78.00 79.78 77.41 79.25 0.2M
2022-01-10 77.98 78.12 77.08 77.82 0.1M
2022-01-07 78.26 78.67 77.26 77.79 0.2M
2022-01-06 77.92 78.92 77.52 78.64 0.1M
2022-01-05 78.75 80.02 78.08 78.13 0.1M
2022-01-04 78.56 79.43 77.93 78.82 0.1M
2022-01-03 80.01 81.00 77.90 78.38 0.1M