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
2024-12-31 68.16 68.36 67.27 67.49 0.1M
2024-12-30 68.77 68.77 67.64 67.87 0.3M
2024-12-27 69.79 70.58 68.48 69.05 0.1M
2024-12-26 69.90 70.57 69.66 70.34 0.2M
2024-12-24 69.85 70.28 69.33 70.27 0.1M
2024-12-23 69.70 70.00 69.16 69.56 0.2M
2024-12-20 68.25 70.92 68.12 70.00 0.4M
2024-12-19 70.14 70.75 68.71 68.77 0.1M
2024-12-18 73.09 73.89 68.76 69.61 0.2M
2024-12-17 73.90 74.74 72.70 72.94 0.1M
2024-12-16 74.40 75.18 74.16 74.42 0.1M
2024-12-13 74.40 74.60 73.14 74.60 0.2M
2024-12-12 73.80 74.74 73.00 74.20 0.1M
2024-12-11 74.37 74.56 72.65 73.54 0.2M
2024-12-10 76.96 77.35 74.14 74.22 0.2M
2024-12-09 77.00 78.44 76.06 77.18 0.5M
2024-12-06 75.35 75.36 74.16 75.16 0.1M
2024-12-05 74.99 75.58 74.67 74.88 0.1M
2024-12-04 75.91 76.15 74.53 75.04 0.1M
2024-12-03 74.62 76.49 74.62 75.56 0.1M
2024-12-02 74.50 76.88 73.72 76.37 0.2M
2024-11-29 76.28 76.28 74.93 75.09 0.1M
2024-11-27 75.57 76.27 75.30 75.46 0.1M
2024-11-26 75.94 75.94 74.33 75.12 0.1M
2024-11-25 74.97 76.88 74.97 76.23 0.2M
2024-11-22 73.67 75.30 73.67 74.64 0.1M
2024-11-21 72.89 74.43 72.63 73.79 0.1M
2024-11-20 72.57 72.57 71.81 72.35 0.1M
2024-11-19 72.45 73.47 72.45 73.03 0.1M
2024-11-18 73.40 73.76 72.39 72.82 0.1M
2024-11-15 72.96 73.73 72.57 73.40 0.1M
2024-11-14 73.44 73.65 72.23 72.52 0.1M
2024-11-13 72.48 74.22 72.48 72.88 0.1M
2024-11-12 72.65 73.38 72.32 72.37 0.1M
2024-11-11 73.22 73.97 72.55 72.74 0.1M
2024-11-08 71.58 73.48 71.47 72.37 0.1M
2024-11-07 71.96 72.12 70.41 71.05 0.1M
2024-11-06 72.59 73.14 70.55 71.86 0.3M
2024-11-05 67.26 69.04 67.23 68.91 0.2M
2024-11-04 67.39 68.84 67.29 67.63 0.1M
2024-11-01 68.96 68.96 67.20 67.35 0.1M
2024-10-31 69.10 69.50 68.44 68.80 0.1M
2024-10-30 68.62 70.36 68.62 69.25 0.1M
2024-10-29 69.12 69.38 68.60 69.00 0.1M
2024-10-28 69.63 70.15 69.36 69.55 0.1M
2024-10-25 72.12 72.14 68.86 69.03 0.1M
2024-10-24 70.45 72.04 69.12 71.43 0.2M
2024-10-23 67.60 67.93 67.04 67.37 0.1M
2024-10-22 67.94 68.52 67.43 67.97 0.2M
2024-10-21 70.06 70.06 67.78 67.80 0.1M
2024-10-18 71.33 71.47 70.24 70.42 0.1M
2024-10-17 71.11 71.71 70.51 71.25 0.1M
2024-10-16 70.35 71.93 70.13 71.30 0.1M
2024-10-15 69.27 71.24 69.27 70.05 0.2M
2024-10-14 69.12 69.61 68.84 69.14 0.1M
2024-10-11 67.50 69.25 67.50 69.21 0.3M
2024-10-10 67.51 67.64 66.43 67.24 0.2M
2024-10-09 68.40 68.54 67.63 67.83 0.2M
2024-10-08 69.42 69.42 68.28 68.73 0.1M
2024-10-07 71.14 71.24 68.47 69.19 0.2M
2024-10-04 72.88 72.88 70.99 71.39 0.2M
2024-10-03 72.52 72.73 71.84 71.97 0.2M
2024-10-02 72.67 73.85 72.09 73.00 0.3M
2024-10-01 74.45 75.08 72.52 72.75 0.2M
2024-09-30 74.24 74.87 73.68 74.74 0.1M
2024-09-27 73.76 75.37 73.38 74.34 0.1M
2024-09-26 73.86 74.05 73.14 73.17 0.3M
2024-09-25 73.63 74.03 73.07 73.25 0.1M
2024-09-24 74.62 74.84 73.21 73.60 0.1M
2024-09-23 75.04 75.05 73.71 74.53 0.2M
2024-09-20 75.51 75.63 74.77 74.85 0.5M
2024-09-19 76.67 76.67 74.85 75.62 0.1M
2024-09-18 75.18 76.84 74.89 75.34 0.2M
2024-09-17 75.82 75.93 74.87 75.43 0.2M
2024-09-16 76.23 76.40 74.58 75.00 0.1M
2024-09-13 72.52 76.11 71.01 76.01 0.3M
2024-09-12 70.79 71.94 70.59 71.50 0.1M
2024-09-11 70.83 70.83 69.69 70.33 0.1M
2024-09-10 72.38 72.38 70.51 71.46 0.1M
2024-09-09 72.62 72.62 71.25 71.96 0.3M
2024-09-06 73.06 73.94 71.88 72.88 0.1M
2024-09-05 74.28 74.28 72.76 73.39 0.1M
2024-09-04 74.57 75.52 73.43 73.66 0.2M
2024-09-03 73.09 73.87 72.50 72.95 0.1M
2024-08-30 73.66 74.27 73.11 73.91 0.2M
2024-08-29 74.01 74.25 73.28 73.71 0.1M
2024-08-28 72.32 73.93 71.97 73.53 0.1M
2024-08-27 73.42 74.09 72.25 72.28 0.1M
2024-08-26 73.34 74.32 73.00 73.87 0.2M
2024-08-23 71.18 73.61 71.06 73.01 0.2M
2024-08-22 71.17 71.79 70.33 70.64 0.1M
2024-08-21 70.62 71.76 70.11 71.28 0.1M
2024-08-20 70.90 70.90 70.28 70.41 0.1M
2024-08-19 71.30 71.60 70.83 71.29 0.1M
2024-08-16 70.18 71.00 69.80 70.89 0.2M
2024-08-15 71.63 71.63 69.98 70.13 0.1M
2024-08-14 70.51 70.54 69.50 70.09 0.1M
2024-08-13 69.08 70.26 68.27 69.74 0.1M
2024-08-12 69.62 69.83 68.27 68.46 0.1M
2024-08-09 69.26 70.43 69.10 69.78 0.1M
2024-08-08 69.32 69.68 68.45 69.54 0.1M
2024-08-07 69.08 69.50 68.10 68.48 0.1M
2024-08-06 68.37 69.24 66.99 68.21 0.2M
2024-08-05 65.88 68.53 64.92 68.48 0.2M
2024-08-02 66.76 69.19 66.66 68.39 0.2M
2024-08-01 70.98 71.20 68.09 68.79 0.2M
2024-07-31 71.07 72.29 69.73 70.70 0.2M
2024-07-30 71.36 71.71 69.85 70.48 0.2M
2024-07-29 73.33 74.10 70.49 70.65 0.2M
2024-07-26 72.86 74.01 72.47 73.25 0.2M
2024-07-25 69.38 72.99 66.57 72.33 0.5M
2024-07-24 73.35 74.46 72.78 73.16 0.4M
2024-07-23 70.96 74.46 70.96 73.78 0.2M
2024-07-22 70.80 72.20 70.24 71.67 0.2M
2024-07-19 69.64 70.51 68.98 70.05 0.2M
2024-07-18 70.63 72.10 69.44 69.48 0.1M
2024-07-17 71.15 73.12 70.55 71.08 0.2M
2024-07-16 69.67 71.80 69.51 71.33 0.3M
2024-07-15 68.52 69.64 68.07 68.87 0.3M
2024-07-12 68.01 68.41 67.46 67.77 0.2M
2024-07-11 65.74 68.25 64.95 67.17 0.3M
2024-07-10 62.69 63.93 62.45 63.87 0.1M
2024-07-09 62.29 63.26 62.29 62.47 0.2M
2024-07-08 61.93 62.83 61.92 62.51 0.1M
2024-07-05 61.83 62.44 61.22 61.23 0.1M
2024-07-03 61.90 62.30 61.59 62.17 0.1M
2024-07-02 61.00 62.05 60.93 61.86 0.2M
2024-07-01 62.25 62.65 61.18 62.24 0.2M
2024-06-28 61.82 62.22 61.20 62.08 0.5M
2024-06-27 59.89 61.24 59.49 61.12 0.1M
2024-06-26 60.08 60.44 59.54 59.61 0.2M
2024-06-25 62.39 62.39 60.65 60.72 0.1M
2024-06-24 61.47 62.57 61.30 62.40 0.3M
2024-06-21 61.93 62.15 61.15 61.47 0.3M
2024-06-20 61.97 62.59 61.52 61.98 0.1M
2024-06-18 61.58 62.78 61.49 62.22 0.3M
2024-06-17 60.70 61.81 60.70 61.65 0.1M
2024-06-14 60.88 61.56 60.84 61.52 0.1M
2024-06-13 61.08 61.83 60.94 61.78 0.1M
2024-06-12 62.22 62.78 60.99 61.39 0.2M
2024-06-11 60.35 60.59 59.58 60.07 0.2M
2024-06-10 60.74 61.14 60.28 60.67 0.2M
2024-06-07 61.62 62.06 61.22 61.47 0.1M
2024-06-06 62.65 63.23 61.69 62.31 0.1M
2024-06-05 63.13 63.89 62.10 63.07 0.1M
2024-06-04 62.55 63.27 62.18 62.64 0.1M
2024-06-03 64.08 64.08 62.42 63.19 0.2M
2024-05-31 63.69 63.98 63.04 63.31 0.2M
2024-05-30 63.91 64.20 62.86 63.53 0.3M
2024-05-29 63.38 63.78 62.50 63.05 0.1M
2024-05-28 64.73 64.84 64.07 64.28 0.1M
2024-05-24 63.93 65.39 63.23 64.52 0.1M
2024-05-23 64.58 65.24 62.89 63.38 0.1M
2024-05-22 65.96 66.66 64.58 64.67 0.2M
2024-05-21 64.87 66.49 64.80 66.29 0.1M
2024-05-20 64.61 65.02 63.99 64.89 0.1M
2024-05-17 64.60 65.36 64.50 64.65 0.1M
2024-05-16 64.28 64.58 63.83 64.39 0.1M
2024-05-15 63.81 64.66 63.79 64.24 0.1M
2024-05-14 63.36 64.00 62.81 63.33 0.1M
2024-05-13 63.57 63.67 62.68 63.00 0.1M
2024-05-10 63.89 64.11 62.98 63.26 0.1M
2024-05-09 62.37 64.20 62.04 63.86 0.1M
2024-05-08 63.19 63.41 62.39 62.43 0.1M
2024-05-07 63.24 64.17 63.20 63.46 0.1M
2024-05-06 63.51 64.20 62.78 63.02 0.1M
2024-05-03 63.29 63.64 63.09 63.11 0.1M
2024-05-02 62.32 62.56 61.36 62.40 0.1M
2024-05-01 62.51 63.18 61.47 61.70 0.2M
2024-04-30 62.84 62.95 61.83 62.01 0.1M
2024-04-29 62.88 63.94 62.43 63.12 0.2M
2024-04-26 61.52 62.81 61.52 62.45 0.2M
2024-04-25 63.52 64.80 60.53 61.64 0.3M
2024-04-24 62.95 63.20 62.42 62.95 0.2M
2024-04-23 62.55 64.10 62.48 63.60 0.2M
2024-04-22 60.72 62.61 60.40 62.44 0.3M
2024-04-19 59.18 60.86 59.18 60.52 0.2M
2024-04-18 59.01 59.43 58.46 59.20 0.1M
2024-04-17 59.07 59.32 58.28 58.64 0.2M
2024-04-16 59.08 59.76 58.59 58.83 0.1M
2024-04-15 60.11 60.49 58.70 59.51 0.2M
2024-04-12 59.85 60.70 59.42 59.99 0.2M
2024-04-11 59.29 61.56 58.40 60.41 0.3M
2024-04-10 62.85 63.56 59.04 59.62 0.3M
2024-04-09 64.29 64.47 63.40 64.17 0.1M
2024-04-08 63.89 64.68 63.64 64.29 0.1M
2024-04-05 63.50 64.22 63.29 63.49 0.1M
2024-04-04 64.56 65.34 63.03 63.50 0.2M
2024-04-03 62.77 64.30 58.23 64.13 0.3M
2024-04-02 63.71 64.12 62.89 63.28 0.2M
2024-04-01 65.02 65.07 63.44 64.03 0.2M
2024-03-28 62.90 65.35 62.90 65.06 0.7M
2024-03-27 61.93 62.97 61.58 62.79 0.1M
2024-03-26 61.57 62.12 61.22 61.44 0.1M
2024-03-25 62.77 63.20 61.48 61.50 0.2M
2024-03-22 63.23 63.44 61.84 62.39 0.3M
2024-03-21 61.88 63.60 61.80 63.02 0.2M
2024-03-20 59.42 61.67 59.35 61.27 0.2M
2024-03-19 59.12 60.04 59.12 59.77 0.1M
2024-03-18 60.61 60.65 59.13 59.33 0.3M
2024-03-15 59.90 60.93 59.48 60.62 1.2M
2024-03-14 60.71 60.96 59.40 59.84 0.3M
2024-03-13 60.63 61.55 60.40 61.36 0.2M
2024-03-12 61.21 61.21 60.25 60.75 0.1M
2024-03-11 60.93 61.66 60.65 61.25 0.2M
2024-03-08 61.77 62.48 60.39 61.27 0.3M
2024-03-07 63.28 63.83 61.87 62.00 0.2M
2024-03-06 62.44 63.02 61.45 62.78 0.2M
2024-03-05 62.04 62.64 61.73 61.88 0.2M
2024-03-04 62.94 63.62 61.93 62.30 0.3M
2024-03-01 63.01 63.28 62.25 63.23 0.2M
2024-02-29 62.65 63.23 62.31 62.98 0.2M
2024-02-28 61.11 61.99 61.11 61.61 0.1M
2024-02-27 61.40 61.85 60.89 61.59 0.2M
2024-02-26 61.08 61.62 60.94 61.35 0.1M
2024-02-23 60.46 61.54 60.27 61.36 0.1M
2024-02-22 61.84 62.38 60.24 60.53 0.2M
2024-02-21 61.42 62.13 61.28 62.05 0.2M
2024-02-20 61.87 62.65 61.39 61.54 0.1M
2024-02-16 62.51 63.11 62.07 62.15 0.2M
2024-02-15 61.48 63.50 61.48 63.21 0.2M
2024-02-14 61.33 61.76 60.89 61.11 0.2M
2024-02-13 60.65 61.45 59.98 60.88 0.4M
2024-02-12 60.38 62.88 60.38 62.63 0.2M
2024-02-09 59.90 60.93 59.00 60.37 0.2M
2024-02-08 59.92 60.59 56.16 59.76 0.4M
2024-02-07 60.70 60.70 59.14 59.61 0.3M
2024-02-06 61.38 61.91 59.61 60.52 0.2M
2024-02-05 61.60 62.11 61.08 61.37 0.2M
2024-02-02 61.93 62.90 61.68 62.32 0.1M
2024-02-01 61.88 62.66 60.64 62.34 0.1M
2024-01-31 63.48 63.87 61.40 61.66 0.2M
2024-01-30 63.31 63.76 62.97 63.42 0.1M
2024-01-29 62.11 63.51 61.87 63.50 0.1M
2024-01-26 62.06 62.50 61.83 62.21 0.1M
2024-01-25 61.81 62.00 60.47 61.54 0.2M
2024-01-24 60.93 61.41 60.40 61.16 0.3M
2024-01-23 60.89 61.00 59.71 60.35 0.2M
2024-01-22 59.34 60.49 58.95 60.41 0.2M
2024-01-19 57.63 58.86 57.33 58.86 0.2M
2024-01-18 57.47 58.09 56.65 57.49 0.4M
2024-01-17 57.02 57.70 56.90 57.29 0.2M
2024-01-16 57.71 58.09 57.31 57.85 0.1M
2024-01-12 58.41 58.53 57.60 58.27 0.2M
2024-01-11 57.66 58.01 56.68 57.95 0.2M
2024-01-10 58.58 58.76 57.26 57.91 0.3M
2024-01-09 58.44 59.11 58.23 58.74 0.2M
2024-01-08 58.24 59.36 58.15 59.35 0.2M
2024-01-05 57.44 58.38 57.39 58.13 0.2M
2024-01-04 57.73 57.86 57.07 57.78 0.2M
2024-01-03 57.34 58.27 56.90 57.38 0.3M
2024-01-02 58.12 58.58 57.71 58.01 0.2M