Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewardship (NQ: SSFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.096 5.402 4.853 4.961 4,034 -0.17(-3.33%)
Jan 30, 2012 5.303 5.303 5.132 5.132 1,331 -0.18(-3.39%)
Jan 27, 2012 5.312 5.312 5.312 5.312 111 -0.09(-1.67%)
Jan 26, 2012 4.610 5.402 4.610 5.402 2,792 +0.80(+17.42%)
Jan 25, 2012 5.042 5.177 4.601 4.601 2,221 -0.56(-10.82%)
Jan 24, 2012 4.727 5.177 4.727 5.159 2,136 +0.21(+4.18%)
Jan 19, 2012 4.817 4.952 4.952 4.952 222 -0.12(-2.31%)
Jan 18, 2012 4.817 5.312 4.817 5.069 2,044 +0.12(+2.36%)
Jan 17, 2012 4.952 4.952 4.952 4.952 148 +0.13(+2.61%)
Jan 11, 2012 4.907 4.826 4.826 4.826 444 +0.22(+4.69%)
Jan 10, 2012 4.878 4.878 4.610 4.610 1,233 +0.02(+0.39%)
Jan 06, 2012 4.592 4.592 4.592 4.592 224 +0.00(+0.00%)
Jan 05, 2012 4.592 4.592 4.592 4.592 112 -0.12(-2.46%)
Jan 04, 2012 4.494 4.726 4.494 4.708 898 -0.02(-0.38%)
Dec 30, 2011 4.601 4.860 4.501 4.726 10,041 +0.46(+10.88%)
Dec 29, 2011 4.262 4.262 4.262 4.262 1,121 -0.36(-7.72%)
Dec 28, 2011 4.619 4.619 4.503 4.619 4,205 +0.01(+0.19%)
Dec 27, 2011 4.628 4.628 4.610 4.610 500 -0.26(-5.31%)
Dec 23, 2011 4.815 4.869 4.815 4.869 448 +0.23(+5.00%)
Dec 21, 2011 4.681 4.762 4.637 4.637 1,345 +0.03(+0.58%)
Dec 20, 2011 4.610 4.619 4.610 4.610 3,746 +0.00(+0.00%)
Dec 19, 2011 4.655 4.655 4.610 4.610 905 +0.00(+0.00%)
Dec 16, 2011 4.904 4.904 4.610 4.610 816 -0.29(-6.00%)
Dec 15, 2011 4.610 4.994 4.610 4.904 2,498 +0.29(+6.18%)
Dec 14, 2011 4.628 4.628 4.619 4.619 336 +0.01(+0.19%)
Dec 13, 2011 4.610 4.610 4.610 4.610 168 +0.00(+0.00%)
Dec 12, 2011 4.878 4.878 4.610 4.610 336 +0.00(+0.00%)
Dec 09, 2011 4.610 4.610 4.610 4.610 785 +0.00(+0.00%)
Dec 08, 2011 4.610 4.610 4.610 4.610 1,020 -0.04(-0.96%)
Dec 07, 2011 4.717 4.726 4.637 4.655 1,121 -0.05(-1.14%)
Dec 06, 2011 4.771 4.771 4.655 4.708 1,570 -0.19(-3.83%)
Dec 05, 2011 4.824 4.895 4.780 4.895 1,345 -0.01(-0.18%)
Dec 02, 2011 4.887 4.949 4.887 4.904 7,159 +0.05(+1.10%)
Dec 01, 2011 5.127 5.127 4.771 4.851 3,580 -0.28(-5.39%)
Nov 30, 2011 5.484 5.484 5.127 5.127 1,487 -0.04(-0.86%)
Nov 25, 2011 5.172 5.172 5.172 5.172 112 -0.27(-4.92%)
Nov 22, 2011 5.439 5.439 5.439 5.439 0 +0.31(+6.09%)
Nov 21, 2011 5.350 5.350 5.127 5.127 1,345 -0.24(-4.49%)
Nov 18, 2011 5.457 5.457 5.368 5.368 1,233 -0.10(-1.79%)
Nov 16, 2011 5.466 5.466 5.466 5.466 112 -0.02(-0.33%)
Nov 14, 2011 5.484 5.484 5.484 5.484 112 +0.01(+0.16%)
Nov 11, 2011 5.350 5.475 5.350 5.475 576 -0.13(-2.38%)
Nov 10, 2011 5.597 5.609 5.597 5.609 224 +0.26(+4.83%)
Nov 09, 2011 5.377 5.377 5.350 5.350 1,010 -0.04(-0.83%)
Nov 08, 2011 5.439 5.439 5.395 5.395 1,491 -0.22(-3.97%)
Nov 07, 2011 5.618 5.618 5.368 5.618 905 -0.00(-0.00%)
Nov 04, 2011 5.609 5.671 5.359 5.618 15,062 +0.02(+0.32%)
Nov 03, 2011 5.573 5.600 5.537 5.600 1,457 +0.07(+1.29%)
Nov 02, 2011 5.529 5.529 5.529 5.529 1,121 -0.27(-4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.