Stewart Info Services

STC
🏛️ usa →
73.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:51 74.63 74.63 74.63 74.63 1.4K
09:52 74.75 74.75 74.75 74.75 0.2K
09:54 75.15 75.15 75.15 75.15 0.8K
09:55 75.37 75.37 75.37 75.36 0.2K
09:56 75.37 75.37 75.37 75.36 0.2K
09:57 75.18 75.18 75.18 75.18 0.1K
09:58 75.37 75.37 75.37 75.37 0.3K
09:59 75.37 75.37 75.37 75.36 0.2K
10:00 74.84 74.84 74.84 74.84 2.5K
10:19 75.05 75.05 75.05 75.05 0.1K
10:21 74.91 74.91 74.91 74.91 0.4K
10:33 74.91 74.91 74.91 74.91 0.5K
10:43 75.03 75.03 75.03 75.03 0.8K
10:47 75.16 75.16 75.16 75.16 0.1K
10:49 75.18 75.18 75.18 75.18 0.3K
10:50 75.13 75.13 75.13 75.13 1.3K
10:55 75.13 75.13 75.13 75.13 0.2K
10:57 75.28 75.28 75.28 75.28 0.6K
11:01 75.05 75.05 75.05 75.05 1.5K
11:23 74.77 74.77 74.77 74.77 0.6K
11:27 74.67 74.67 74.67 74.67 0.2K
11:28 74.51 74.51 74.51 74.51 3.5K
11:31 74.55 74.55 74.55 74.55 0.4K
11:34 74.53 74.53 74.53 74.53 0.2K
11:36 74.50 74.50 74.42 74.42 0.5K
11:40 74.31 74.31 74.31 74.31 0.5K
11:43 74.42 74.42 74.42 74.42 0.5K
11:52 74.34 74.34 74.33 74.33 2.3K
11:53 74.41 74.41 74.41 74.41 0.7K
11:59 74.40 74.40 74.40 74.40 0.2K
12:02 74.36 74.36 74.36 74.36 0.7K
12:08 74.48 74.48 74.33 74.33 0.6K
12:13 74.45 74.45 74.45 74.45 0.6K
12:17 74.52 74.52 74.52 74.52 0.9K
12:33 74.72 74.72 74.72 74.72 0.9K
12:36 74.62 74.62 74.62 74.62 1.0K
12:37 74.57 74.57 74.57 74.57 0.3K
12:40 74.59 74.59 74.59 74.59 0.2K
12:43 74.56 74.56 74.56 74.56 0.2K
12:46 74.53 74.53 74.53 74.53 0.2K
12:50 74.56 74.66 74.56 74.66 0.3K
12:53 74.55 74.55 74.55 74.55 0.1K
12:56 74.58 74.58 74.58 74.58 0.1K
12:57 74.59 74.59 74.59 74.59 2.2K
12:58 74.68 74.68 74.68 74.68 0.1K
12:59 74.57 74.63 74.57 74.63 0.2K
13:01 74.62 74.62 74.62 74.61 0.3K
13:02 74.51 74.51 74.51 74.51 0.3K
13:05 74.43 74.43 74.27 74.27 0.8K
13:09 74.30 74.50 74.30 74.50 0.8K
13:12 74.32 74.38 74.32 74.38 0.3K
13:15 74.31 74.31 74.31 74.31 0.1K
13:18 74.28 74.28 74.28 74.28 0.3K
13:21 74.27 74.27 74.26 74.26 0.2K
13:22 74.38 74.38 74.38 74.38 0.3K
13:24 74.30 74.30 74.30 74.30 0.1K
13:25 74.46 74.46 74.46 74.46 1.0K
13:26 74.48 74.48 74.48 74.47 0.1K
13:27 74.41 74.41 74.41 74.41 0.6K
13:28 74.44 74.44 74.31 74.31 0.4K
13:31 74.25 74.25 74.25 74.25 0.6K
13:34 74.13 74.13 74.13 74.13 0.2K
13:37 74.19 74.19 74.19 74.19 0.2K
13:40 74.12 74.12 74.12 74.12 0.6K
13:43 74.28 74.28 74.28 74.28 0.2K
13:47 74.23 74.23 74.23 74.23 0.1K
13:49 74.28 74.28 74.28 74.28 0.1K
13:50 74.24 74.24 74.24 74.24 0.4K
13:53 74.27 74.27 74.27 74.27 0.6K
13:56 74.31 74.31 74.31 74.31 0.9K
13:59 74.42 74.42 74.42 74.42 0.2K
14:02 74.45 74.45 74.45 74.45 0.2K
14:06 74.45 74.45 74.36 74.36 0.7K
14:09 74.39 74.39 74.39 74.39 0.1K
14:12 74.44 74.44 74.44 74.44 1.4K
14:14 74.49 74.51 74.49 74.51 1.0K
14:15 74.42 74.42 74.42 74.42 0.4K
14:18 74.39 74.39 74.39 74.39 0.3K
14:20 74.42 74.42 74.42 74.42 0.5K
14:21 74.42 74.42 74.24 74.24 0.7K
14:25 74.32 74.32 74.32 74.32 0.3K
14:28 74.45 74.45 74.45 74.45 0.3K
14:31 74.46 74.46 74.46 74.46 1.2K
14:33 74.56 74.56 74.56 74.56 0.2K
14:34 74.57 74.57 74.57 74.57 0.3K
14:37 74.55 74.55 74.55 74.55 0.2K
14:40 74.49 74.49 74.49 74.49 0.4K
14:44 74.50 74.50 74.50 74.50 0.5K
14:50 74.49 74.49 74.49 74.49 1.3K
14:53 74.44 74.44 74.44 74.44 0.6K
14:56 74.43 74.43 74.43 74.43 0.1K
14:57 74.43 74.43 74.43 74.43 0.5K
15:00 74.45 74.45 74.45 74.45 1.1K
15:06 74.48 74.48 74.48 74.48 0.5K
15:08 74.52 74.52 74.52 74.52 0.5K
15:09 74.46 74.46 74.46 74.46 0.4K
15:12 74.47 74.47 74.47 74.47 0.1K
15:13 74.46 74.47 74.46 74.47 1.4K
15:15 74.39 74.39 74.39 74.39 0.2K
15:16 74.37 74.37 74.37 74.37 0.3K
15:18 74.43 74.43 74.43 74.43 0.3K
15:21 74.36 74.36 74.36 74.36 1.4K
15:25 74.30 74.30 74.26 74.26 0.5K
15:28 74.22 74.22 74.22 74.22 1.0K
15:34 74.27 74.27 74.27 74.27 0.9K
15:38 74.27 74.27 74.27 74.27 1.8K
15:40 74.28 74.28 74.28 74.28 0.2K
15:41 74.25 74.25 74.25 74.25 0.4K
15:42 74.30 74.32 74.30 74.32 0.8K
15:43 74.32 74.32 74.32 74.32 0.1K
15:44 74.32 74.38 74.27 74.38 2.1K
15:50 74.35 74.35 74.35 74.35 0.4K
15:51 74.40 74.40 74.40 74.40 1.2K
15:53 74.42 74.42 74.42 74.42 1.2K
15:54 74.40 74.40 74.40 74.40 1.0K
15:55 74.39 74.39 74.27 74.27 2.4K
15:56 74.25 74.25 74.25 74.25 2.8K
15:58 74.20 74.20 74.13 74.13 2.1K
15:59 74.09 74.11 74.07 74.07 32.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 73.51 74.40 72.87 73.32 0.1M
2025-09-29 74.19 74.47 72.40 73.64 0.1M
2025-09-26 73.74 74.61 73.74 74.32 0.1M
2025-09-25 73.96 74.33 72.72 73.76 0.1M
2025-09-24 73.78 74.68 73.21 74.18 0.1M
2025-09-23 74.49 75.37 74.07 74.07 0.1M
2025-09-22 75.27 75.99 74.27 74.36 0.1M
2025-09-19 76.80 76.80 74.88 75.28 0.4M
2025-09-18 73.92 77.47 73.79 76.58 0.3M
2025-09-17 72.92 75.07 71.86 74.41 0.3M
2025-09-16 73.98 73.98 72.20 72.54 0.1M
2025-09-15 75.00 75.36 74.28 74.40 0.1M
2025-09-12 74.18 75.05 73.79 74.47 0.1M
2025-09-11 73.03 75.19 72.89 74.90 0.2M
2025-09-10 72.79 73.06 71.45 72.88 0.2M
2025-09-09 75.14 75.14 73.11 73.11 0.2M
2025-09-08 73.25 75.22 71.32 75.14 0.2M
2025-09-05 74.20 75.44 73.55 73.55 0.2M
2025-09-04 72.89 74.07 72.10 73.98 0.2M
2025-09-03 70.47 72.32 70.43 72.24 0.1M
2025-09-02 71.88 72.04 70.47 70.54 0.2M
2025-08-29 73.07 73.86 72.59 72.84 0.1M
2025-08-28 73.16 73.16 71.96 72.69 0.1M
2025-08-27 72.22 73.80 72.11 73.17 0.1M
2025-08-26 72.80 73.41 72.43 72.64 0.2M
2025-08-25 72.90 73.89 72.57 73.15 0.2M
2025-08-22 71.26 73.99 70.67 73.48 0.2M
2025-08-21 69.99 71.03 69.99 70.58 0.1M
2025-08-20 71.15 71.61 70.52 70.56 0.1M
2025-08-19 69.52 71.18 69.52 70.87 0.1M
2025-08-18 70.70 71.08 69.72 69.90 0.1M
2025-08-15 71.87 71.87 70.38 70.80 0.2M
2025-08-14 71.72 72.80 71.22 71.65 0.2M
2025-08-13 70.69 72.48 70.41 72.13 0.1M
2025-08-12 68.45 70.49 68.13 70.10 0.1M
2025-08-11 67.68 68.25 67.02 67.94 0.1M
2025-08-08 68.05 68.17 66.96 67.41 0.1M
2025-08-07 67.80 67.80 66.68 67.69 0.1M
2025-08-06 68.02 68.25 67.34 67.90 0.1M
2025-08-05 67.19 68.11 66.98 67.92 0.2M
2025-08-04 65.93 67.39 65.85 67.35 0.2M
2025-08-01 64.84 65.75 64.63 65.60 0.3M
2025-07-31 64.38 65.62 64.38 64.93 0.3M
2025-07-30 65.22 66.30 64.61 64.93 0.2M
2025-07-29 66.39 66.39 65.41 65.41 0.2M
2025-07-28 65.30 66.75 65.05 66.01 0.3M
2025-07-25 65.49 66.12 64.16 65.11 0.3M
2025-07-24 63.43 67.38 62.01 65.58 0.4M
2025-07-23 59.71 60.01 59.09 59.51 0.2M
2025-07-22 58.72 59.82 58.72 59.17 0.2M
2025-07-21 58.77 60.00 58.13 58.34 0.1M
2025-07-18 58.91 59.38 58.12 58.44 0.1M
2025-07-17 57.32 59.30 57.32 58.78 0.2M
2025-07-16 57.19 57.99 56.39 57.71 0.2M
2025-07-15 59.94 59.99 56.77 56.87 0.9M
2025-07-14 60.19 61.20 59.88 59.88 0.2M
2025-07-11 60.11 61.77 59.48 60.49 0.3M
2025-07-10 64.18 64.18 59.08 60.30 0.4M
2025-07-09 64.61 65.49 64.35 64.70 0.2M
2025-07-08 65.14 65.74 64.55 64.61 0.2M
2025-07-07 66.30 66.91 65.05 65.33 0.1M
2025-07-03 66.15 66.93 65.99 66.91 0.1M
2025-07-02 66.04 66.21 65.36 66.21 0.1M
2025-07-01 64.62 66.56 64.45 66.04 0.2M
2025-06-30 65.33 65.88 64.77 65.10 0.2M
2025-06-27 65.01 65.48 64.45 65.25 0.3M
2025-06-26 64.15 64.95 63.92 64.92 0.2M
2025-06-25 65.23 65.57 64.11 64.18 0.1M
2025-06-24 65.89 66.07 65.30 65.63 0.1M
2025-06-23 62.63 65.73 62.52 65.61 0.2M
2025-06-20 62.68 63.41 62.31 62.78 0.3M
2025-06-18 60.17 62.64 60.17 62.32 0.3M
2025-06-17 60.51 61.82 60.08 60.13 0.3M
2025-06-16 62.87 62.87 60.34 61.14 0.2M
2025-06-13 63.53 64.33 62.62 62.73 0.1M
2025-06-12 62.91 64.35 62.62 64.29 0.1M
2025-06-11 62.22 63.61 62.02 62.99 0.1M
2025-06-10 61.82 62.34 61.47 62.13 0.1M
2025-06-09 61.67 62.00 60.68 61.61 0.2M
2025-06-06 61.62 61.87 60.90 61.47 0.1M
2025-06-05 60.10 61.00 59.80 60.85 0.3M
2025-06-04 60.48 61.01 60.03 60.12 0.1M
2025-06-03 59.76 60.63 58.75 60.57 0.2M
2025-06-02 60.11 60.23 58.64 59.82 0.2M
2025-05-30 60.30 60.66 59.25 60.34 0.3M
2025-05-29 60.23 60.50 59.43 60.18 0.2M
2025-05-28 61.40 61.47 59.54 59.94 0.3M
2025-05-27 61.31 62.22 60.21 61.66 0.4M
2025-05-23 60.34 60.95 59.47 60.74 0.2M
2025-05-22 61.84 62.13 60.41 60.82 0.2M
2025-05-21 63.80 64.07 61.33 62.11 0.3M
2025-05-20 65.97 66.12 64.50 64.63 0.1M
2025-05-19 65.79 66.39 65.35 66.02 0.1M
2025-05-16 66.27 66.77 65.68 66.39 0.1M
2025-05-15 65.01 66.08 65.01 66.04 0.1M
2025-05-14 65.19 65.75 64.21 64.91 0.1M
2025-05-13 65.10 65.38 64.79 65.38 0.1M
2025-05-12 64.94 65.01 63.97 64.73 0.1M
2025-05-09 64.84 64.84 63.46 63.74 0.2M
2025-05-08 64.46 65.26 63.96 64.54 0.2M
2025-05-07 65.04 66.07 64.09 64.49 0.1M
2025-05-06 65.36 65.70 64.56 64.98 0.1M
2025-05-05 66.32 66.67 65.39 65.68 0.1M
2025-05-02 65.56 67.01 65.25 66.97 0.1M
2025-05-01 65.37 65.68 64.55 65.06 0.1M
2025-04-30 64.96 65.79 63.42 65.48 0.2M
2025-04-29 64.60 65.30 64.19 65.20 0.1M
2025-04-28 64.45 65.37 63.81 64.96 0.1M
2025-04-25 65.47 65.76 63.55 64.69 0.1M
2025-04-24 62.25 65.96 62.25 65.51 0.2M
2025-04-23 67.17 67.45 66.14 66.76 0.2M
2025-04-22 64.28 65.99 63.53 65.78 0.2M
2025-04-21 65.03 65.03 63.41 64.00 0.1M
2025-04-17 65.36 66.27 64.99 65.28 0.1M
2025-04-16 66.26 66.73 64.80 65.16 0.1M
2025-04-15 66.16 67.63 66.16 66.26 0.1M
2025-04-14 65.55 67.10 65.39 66.55 0.1M
2025-04-11 65.18 65.28 63.37 65.09 0.1M
2025-04-10 65.22 66.92 64.47 65.66 0.1M
2025-04-09 63.92 68.02 61.71 66.71 0.2M
2025-04-08 65.54 66.50 63.24 64.10 0.2M
2025-04-07 64.99 68.47 63.16 64.06 0.2M
2025-04-04 67.37 68.38 65.97 67.08 0.3M
2025-04-03 69.82 71.00 69.41 69.56 0.1M
2025-04-02 71.07 72.81 71.07 72.65 0.1M
2025-04-01 71.57 72.60 70.73 71.70 0.1M
2025-03-31 70.95 72.10 70.58 71.35 0.2M
2025-03-28 72.72 72.72 71.11 71.67 0.1M
2025-03-27 71.96 72.88 71.10 72.60 0.1M
2025-03-26 72.13 72.57 71.01 71.52 0.1M
2025-03-25 72.00 72.50 71.33 72.01 0.1M
2025-03-24 71.29 72.01 70.92 72.00 0.1M
2025-03-21 70.34 71.65 69.94 70.24 0.6M
2025-03-20 70.38 71.67 70.14 70.92 0.1M
2025-03-19 70.70 71.30 69.70 70.38 0.2M
2025-03-18 71.37 71.70 70.48 70.64 0.1M
2025-03-17 70.70 71.51 70.41 71.41 0.1M
2025-03-14 70.97 71.76 70.50 71.62 0.1M
2025-03-13 71.43 72.52 69.43 70.74 0.1M
2025-03-12 70.74 71.39 69.09 70.96 0.2M
2025-03-11 67.67 71.20 66.70 70.70 0.4M
2025-03-10 68.53 69.44 66.89 67.38 0.2M
2025-03-07 69.68 70.13 67.97 68.84 0.2M
2025-03-06 70.25 70.95 68.84 69.25 0.3M
2025-03-05 68.59 71.02 68.40 70.73 0.3M
2025-03-04 69.98 70.32 68.81 68.83 0.1M
2025-03-03 70.95 71.95 70.05 70.35 0.2M
2025-02-28 70.11 71.36 69.77 71.20 0.2M
2025-02-27 70.84 70.86 69.42 69.73 0.2M
2025-02-26 70.64 71.27 70.00 70.69 0.2M
2025-02-25 69.93 72.23 69.93 70.96 0.3M
2025-02-24 69.13 70.66 68.33 69.63 0.2M
2025-02-21 69.55 69.55 68.13 68.95 0.3M
2025-02-20 68.34 68.72 67.82 68.45 0.1M
2025-02-19 67.97 68.91 67.68 68.59 0.1M
2025-02-18 68.43 68.70 67.41 68.53 0.2M
2025-02-14 68.85 69.15 67.63 68.54 0.1M
2025-02-13 68.05 68.47 67.01 68.47 0.1M
2025-02-12 67.00 67.38 65.82 67.32 0.2M
2025-02-11 66.48 67.95 66.20 67.95 0.2M
2025-02-10 67.34 67.90 65.81 66.71 0.2M
2025-02-07 67.89 67.89 65.75 67.24 0.3M
2025-02-06 65.60 68.32 65.50 68.27 0.2M
2025-02-05 65.00 65.91 64.17 65.70 0.2M
2025-02-04 64.69 64.89 64.09 64.59 0.1M
2025-02-03 64.09 65.29 63.46 64.61 0.2M
2025-01-31 65.38 66.37 64.68 65.19 0.1M
2025-01-30 64.95 66.14 64.76 65.47 0.1M
2025-01-29 64.65 65.41 64.00 64.27 0.1M
2025-01-28 65.19 65.93 64.79 64.81 0.1M
2025-01-27 64.65 66.18 64.65 65.69 0.1M
2025-01-24 63.66 64.50 63.36 64.23 0.1M
2025-01-23 64.24 64.75 63.84 63.96 0.2M
2025-01-22 65.05 65.27 64.33 64.53 0.2M
2025-01-21 65.68 66.34 65.02 65.31 0.2M
2025-01-17 65.10 65.62 64.90 65.08 0.2M
2025-01-16 62.92 65.03 62.80 64.69 0.2M
2025-01-15 62.87 63.16 61.97 62.50 0.4M
2025-01-14 59.86 61.51 59.61 61.28 0.3M
2025-01-13 59.27 59.95 58.61 59.55 0.3M
2025-01-10 62.41 62.41 59.40 60.02 0.3M
2025-01-08 63.61 63.61 61.29 62.39 0.3M
2025-01-07 65.75 65.75 63.57 64.30 0.2M
2025-01-06 66.50 66.87 65.45 65.82 0.2M
2025-01-03 66.13 66.95 64.97 66.41 0.3M
2025-01-02 67.54 68.50 65.80 65.83 0.1M