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 (%)
Oct 29, 2010 6.686 7.090 6.445 7.090 2,888 +0.40(+6.04%)
Oct 28, 2010 6.841 7.004 6.445 6.686 6,516 +0.52(+8.36%)
Oct 27, 2010 6.265 6.428 6.145 6.170 1,915 +0.03(+0.42%)
Oct 25, 2010 6.832 6.832 6.145 6.145 5,339 -0.69(-10.06%)
Oct 22, 2010 6.849 6.875 6.832 6.832 1,279 -0.27(-3.87%)
Oct 21, 2010 6.291 7.107 6.239 7.107 6,786 +0.24(+3.50%)
Oct 20, 2010 6.445 6.867 6.145 6.867 1,861 +0.94(+15.80%)
Oct 18, 2010 6.523 5.930 5.930 5.930 9,076 -0.59(-9.09%)
Oct 15, 2010 6.042 6.523 6.042 6.523 847 +0.48(+7.89%)
Oct 14, 2010 6.046 6.046 6.046 6.046 349 -0.49(-7.43%)
Oct 13, 2010 6.531 6.531 6.531 6.531 116 -0.27(-3.92%)
Oct 08, 2010 6.618 6.798 6.798 6.798 7,377 +0.65(+10.56%)
Oct 07, 2010 6.584 6.618 5.984 6.149 1,841 -0.13(-2.04%)
Oct 06, 2010 6.149 6.405 5.978 6.277 1,756 +0.03(+0.55%)
Oct 04, 2010 6.243 6.243 6.243 6.243 234 +0.01(+0.14%)
Oct 01, 2010 6.618 6.618 6.234 6.234 468 -0.56(-8.18%)
Sep 30, 2010 6.576 6.789 6.576 6.789 234 +0.17(+2.58%)
Sep 29, 2010 6.618 6.618 6.618 6.618 555 -0.09(-1.27%)
Sep 27, 2010 6.704 6.704 6.704 6.704 936 +0.47(+7.53%)
Sep 24, 2010 5.747 6.234 5.747 6.234 944 +0.26(+4.29%)
Sep 23, 2010 5.508 5.978 5.423 5.978 1,668 +0.47(+8.53%)
Sep 22, 2010 5.705 5.705 5.508 5.508 380 -0.04(-0.77%)
Sep 21, 2010 5.961 5.961 5.551 5.551 1,522 -0.40(-6.77%)
Sep 20, 2010 5.380 5.954 5.380 5.954 234 +0.55(+10.14%)
Sep 17, 2010 5.367 5.406 5.367 5.406 502 -0.41(-7.05%)
Sep 15, 2010 5.816 5.816 5.816 5.816 966 +0.09(+1.64%)
Sep 14, 2010 5.722 5.722 5.722 5.722 585 -0.26(-4.29%)
Sep 13, 2010 5.978 5.978 5.978 5.978 1,170 +0.00(+0.00%)
Sep 09, 2010 5.764 5.978 5.978 5.978 1,639 +0.21(+3.70%)
Sep 03, 2010 5.747 5.764 5.764 5.764 819 +0.30(+5.47%)
Sep 02, 2010 5.491 5.491 5.414 5.466 930 -0.30(-5.19%)
Sep 01, 2010 5.406 5.764 5.406 5.764 1,053 +0.00(+0.00%)
Aug 31, 2010 5.551 5.764 5.551 5.764 351 +0.30(+5.47%)
Aug 30, 2010 5.355 5.474 5.355 5.466 2,107 +0.09(+1.59%)
Aug 27, 2010 5.355 5.380 5.355 5.380 1,129 +0.04(+0.80%)
Aug 26, 2010 5.047 5.337 4.654 5.337 9,416 +0.28(+5.57%)
Aug 25, 2010 5.551 5.551 5.039 5.056 10,357 -0.54(-9.62%)
Aug 24, 2010 5.636 5.759 5.594 5.594 1,779 +0.02(+0.31%)
Aug 23, 2010 5.987 5.987 5.551 5.577 10,414 -0.73(-11.52%)
Aug 20, 2010 6.875 6.883 6.234 6.303 2,459 -0.57(-8.32%)
Aug 19, 2010 6.875 6.875 6.875 6.875 702 -0.27(-3.82%)
Aug 18, 2010 7.045 7.259 7.045 7.148 468 -0.54(-7.00%)
Aug 13, 2010 7.686 7.686 7.686 7.686 117 +0.06(+0.78%)
Aug 12, 2010 7.686 7.686 7.626 7.626 348 +0.00(+0.00%)
Aug 11, 2010 7.686 7.686 7.626 7.626 3,515 -0.15(-1.87%)
Aug 10, 2010 7.899 8.104 7.729 7.771 7,161 +0.09(+1.11%)
Aug 09, 2010 7.686 7.686 7.686 7.686 995 +0.00(+0.00%)
Aug 06, 2010 7.857 7.857 7.686 7.686 1,170 +0.16(+2.16%)
Aug 03, 2010 7.686 7.524 7.524 7.524 3,981 -0.30(-3.82%)
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.