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 30, 2015 5.040 5.078 4.974 5.031 8,653 -0.06(-1.11%)
Jan 29, 2015 5.182 5.182 5.086 5.087 2,842 -0.12(-2.35%)
Jan 28, 2015 5.351 5.351 4.928 5.210 4,764 +0.28(+5.71%)
Jan 23, 2015 4.515 4.928 4.928 4.928 14,275 +0.17(+3.59%)
Jan 22, 2015 4.554 4.759 4.553 4.757 3,758 +0.10(+2.18%)
Jan 21, 2015 4.828 4.828 4.459 4.656 10,561 -0.27(-5.52%)
Jan 20, 2015 4.928 4.928 4.928 4.928 4,431 +0.00(+0.00%)
Jan 16, 2015 5.022 5.022 4.928 4.928 1,464 -0.08(-1.52%)
Jan 15, 2015 4.928 5.004 4.928 5.004 895 +0.08(+1.54%)
Jan 14, 2015 5.351 5.351 4.853 4.928 2,876 -0.38(-7.08%)
Jan 13, 2015 5.257 5.454 5.257 5.304 7,973 +0.05(+0.89%)
Jan 12, 2015 4.731 5.257 4.731 5.257 2,346 +0.14(+2.75%)
Jan 09, 2015 4.656 5.116 4.656 5.116 26,465 +0.38(+7.92%)
Jan 08, 2015 4.834 4.853 4.553 4.740 2,678 -0.11(-2.32%)
Jan 07, 2015 4.853 4.853 4.818 4.853 536 +0.12(+2.58%)
Jan 06, 2015 4.356 4.881 4.318 4.731 11,969 +0.13(+2.86%)
Jan 05, 2015 4.553 4.600 4.553 4.600 6,085 +0.03(+0.62%)
Dec 31, 2014 4.346 4.571 4.571 4.571 4,367 -0.07(-1.42%)
Dec 30, 2014 4.637 4.637 4.637 4.637 401 +0.30(+6.87%)
Dec 29, 2014 4.569 4.590 4.339 4.339 2,647 -0.17(-3.70%)
Dec 24, 2014 4.431 4.506 4.506 4.506 1,171 +0.08(+1.70%)
Dec 23, 2014 4.421 4.693 4.421 4.431 2,641 -0.21(-4.45%)
Dec 22, 2014 4.693 4.712 4.440 4.637 3,729 -0.06(-1.20%)
Dec 19, 2014 4.393 4.816 4.318 4.693 12,532 +0.23(+5.26%)
Dec 18, 2014 4.600 4.862 4.318 4.459 10,650 +0.14(+3.26%)
Dec 17, 2014 4.318 4.356 4.318 4.318 1,088 -0.42(-8.91%)
Dec 16, 2014 4.853 4.853 4.741 4.741 2,788 -0.10(-2.13%)
Dec 15, 2014 4.487 4.881 4.318 4.844 21,288 +0.34(+7.50%)
Dec 12, 2014 4.252 4.506 4.250 4.506 3,520 +0.28(+6.67%)
Dec 11, 2014 4.224 4.459 4.224 4.224 4,953 -0.20(-4.46%)
Dec 10, 2014 4.421 4.421 4.402 4.421 784 -0.08(-1.87%)
Dec 05, 2014 4.553 4.506 4.506 4.506 3,302 +0.33(+7.99%)
Dec 04, 2014 4.173 4.173 4.173 4.173 386 -0.12(-2.74%)
Dec 03, 2014 4.224 4.299 4.224 4.290 5,700 +0.15(+3.63%)
Dec 02, 2014 4.318 4.318 4.140 4.140 4,174 -0.27(-6.17%)
Dec 01, 2014 4.412 4.412 4.412 4.412 106 +0.08(+1.95%)
Nov 28, 2014 4.421 4.496 4.318 4.327 1,137 +0.04(+0.88%)
Nov 26, 2014 4.506 4.290 4.290 4.290 2,130 -0.20(-4.39%)
Nov 25, 2014 4.384 4.487 4.196 4.487 4,574 -0.06(-1.40%)
Nov 24, 2014 4.553 4.561 4.515 4.551 3,941 -0.00(-0.04%)
Nov 21, 2014 4.665 4.675 4.553 4.553 426 -0.14(-3.00%)
Nov 20, 2014 4.543 4.881 4.356 4.693 3,342 -0.08(-1.57%)
Nov 19, 2014 4.787 4.787 4.647 4.769 1,652 +0.17(+3.67%)
Nov 18, 2014 4.609 4.609 4.327 4.600 18,862 -0.13(-2.78%)
Nov 17, 2014 4.449 4.855 4.449 4.731 11,331 +0.28(+6.33%)
Nov 14, 2014 4.046 4.468 4.036 4.449 17,358 +0.32(+7.73%)
Nov 13, 2014 4.121 4.130 4.121 4.130 1,971 +0.04(+0.92%)
Nov 12, 2014 4.262 4.262 4.093 4.093 1,784 -0.18(-4.18%)
Nov 10, 2014 4.271 4.271 4.271 4.271 106 +0.07(+1.56%)
Nov 07, 2014 4.224 4.224 4.205 4.205 6,711 +0.22(+5.41%)
Nov 06, 2014 3.980 4.036 3.980 3.989 6,148 +0.02(+0.47%)
Nov 05, 2014 4.215 4.215 3.961 3.971 9,896 -0.24(-5.79%)
Nov 04, 2014 4.215 4.215 4.215 4.215 474 +0.17(+4.17%)
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.