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, 2019 8.619 8.619 8.619 8.619 443 +0.04(+0.51%)
Jan 30, 2019 8.564 8.575 8.564 8.575 905 -0.16(-1.81%)
Jan 29, 2019 8.733 8.733 8.733 8.733 904 +0.04(+0.46%)
Jan 28, 2019 8.694 8.694 8.694 8.694 587 +0.16(+1.86%)
Jan 25, 2019 8.773 8.843 8.525 8.535 7,464 -0.25(-2.80%)
Jan 24, 2019 8.625 8.781 8.625 8.781 1,412 +0.11(+1.23%)
Jan 23, 2019 8.674 8.738 8.674 8.674 2,869 -0.01(-0.11%)
Jan 22, 2019 8.932 8.932 8.684 8.684 482 +0.01(+0.11%)
Jan 18, 2019 8.674 8.674 8.674 28 +0.00(+0.00%)
Jan 17, 2019 8.922 8.922 8.674 8.674 4,699 -0.15(-1.74%)
Jan 16, 2019 8.674 8.828 8.674 8.828 2,046 +0.15(+1.77%)
Jan 15, 2019 8.674 8.674 8.674 8.674 1,190 +0.00(+0.00%)
Jan 14, 2019 8.773 8.803 8.674 8.674 1,867 +0.00(+0.00%)
Jan 11, 2019 8.684 8.684 8.674 8.674 2,824 +0.12(+1.39%)
Jan 10, 2019 8.773 8.852 8.525 8.555 4,728 -0.07(-0.80%)
Jan 09, 2019 8.624 8.872 8.624 8.624 18,445 +0.17(+1.99%)
Jan 08, 2019 8.466 8.466 8.456 8.456 318 -0.19(-2.23%)
Jan 07, 2019 8.649 8.649 8.649 437 +0.00(+0.00%)
Jan 04, 2019 8.232 8.649 8.129 8.649 2,925 +0.24(+2.89%)
Jan 03, 2019 8.446 8.601 8.387 8.406 8,741 -0.12(-1.40%)
Jan 02, 2019 8.981 8.991 8.505 8.525 4,447 -0.50(-5.49%)
Dec 31, 2018 8.971 9.507 8.971 9.021 20,074 -0.68(-7.05%)
Dec 28, 2018 8.971 9.705 8.971 9.705 2,622 +0.89(+10.12%)
Dec 27, 2018 8.624 8.862 8.387 8.813 6,813 -0.10(-1.11%)
Dec 26, 2018 8.930 8.930 8.912 8.912 249 -0.10(-1.10%)
Dec 21, 2018 9.011 9.011 9.011 0 -0.57(-5.90%)
Dec 20, 2018 8.287 9.576 8.287 9.576 2,487 +0.79(+9.03%)
Dec 19, 2018 8.496 8.882 8.496 8.783 1,659 -0.60(-6.44%)
Dec 18, 2018 9.437 9.437 9.388 9.388 1,549 -0.19(-1.94%)
Dec 17, 2018 9.606 9.616 9.566 9.573 2,307 -0.10(-1.06%)
Dec 14, 2018 9.645 9.675 9.645 9.675 1,714 -0.24(-2.40%)
Dec 13, 2018 9.665 9.913 9.665 9.913 4,053 +0.35(+3.63%)
Dec 12, 2018 9.715 9.913 9.566 9.566 1,954 -0.04(-0.41%)
Dec 11, 2018 9.861 9.861 9.606 9.606 118,730 -0.06(-0.62%)
Dec 10, 2018 9.665 9.665 9.665 34 +0.00(+0.00%)
Dec 07, 2018 9.750 9.750 9.665 9.665 1,513 +0.00(+0.00%)
Dec 06, 2018 9.665 9.923 9.636 9.665 1,783 -0.05(-0.51%)
Dec 04, 2018 9.913 9.913 9.715 9.715 2,017 -0.11(-1.11%)
Dec 03, 2018 9.750 9.913 9.750 9.824 3,734 +0.11(+1.12%)
Nov 30, 2018 9.953 9.953 9.715 9.715 7,363 -0.20(-2.00%)
Nov 29, 2018 9.953 9.953 9.913 9.913 828 -0.03(-0.30%)
Nov 28, 2018 9.943 9.943 9.943 9.943 340 +0.23(+2.35%)
Nov 27, 2018 9.715 9.715 9.715 50 +0.00(+0.00%)
Nov 26, 2018 9.715 9.715 9.715 9.715 638 -0.15(-1.51%)
Nov 23, 2018 9.864 9.864 9.864 5 +0.00(+0.00%)
Nov 21, 2018 9.864 9.864 9.864 0 +0.00(+0.00%)
Nov 20, 2018 9.566 9.864 9.566 9.864 4,023 +0.10(+1.02%)
Nov 19, 2018 9.625 9.864 9.616 9.764 10,028 +0.15(+1.55%)
Nov 16, 2018 9.685 9.705 9.616 9.616 807 -0.10(-1.02%)
Nov 15, 2018 9.715 9.715 9.517 9.715 1,121 -0.07(-0.71%)
Nov 14, 2018 9.784 9.784 9.784 91 +0.00(+0.00%)
Nov 13, 2018 9.804 9.804 9.784 9.784 323 +0.07(+0.71%)
Nov 12, 2018 9.715 9.715 9.715 9.715 233 +0.00(+0.00%)
Nov 09, 2018 9.913 9.913 9.715 9.715 7,464 +0.19(+1.98%)
Nov 08, 2018 9.675 9.675 9.527 9.527 19,977 +0.01(+0.08%)
Nov 07, 2018 9.519 9.519 9.519 9.519 1,609 -0.34(-3.49%)
Nov 06, 2018 9.913 9.913 9.864 9.864 1,942 +0.00(+0.00%)
Nov 05, 2018 9.725 9.883 9.725 9.864 2,643 +0.35(+3.65%)
Nov 02, 2018 9.873 9.913 9.517 9.517 1,714 -0.27(-2.78%)
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.