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 (%)
Nov 30, 2016 8.470 8.615 8.228 8.615 2,726 +0.15(+1.71%)
Nov 29, 2016 8.518 8.518 8.422 8.470 3,768 +0.00(+0.00%)
Nov 28, 2016 8.448 8.470 8.422 8.470 3,974 +0.10(+1.16%)
Nov 25, 2016 8.422 8.422 8.373 8.373 8,749 +0.10(+1.17%)
Nov 23, 2016 8.276 8.276 8.276 0 -0.10(-1.16%)
Nov 22, 2016 8.180 8.373 8.180 8.373 6,792 +0.15(+1.76%)
Nov 21, 2016 8.131 8.252 8.083 8.228 9,749 +0.15(+1.80%)
Nov 18, 2016 8.158 8.158 8.083 8.083 1,364 +0.19(+2.45%)
Nov 17, 2016 7.938 8.083 7.841 7.889 6,506 -0.24(-2.98%)
Nov 16, 2016 8.034 8.228 7.991 8.131 15,149 +0.17(+2.16%)
Nov 15, 2016 7.938 8.289 7.819 7.959 18,712 +0.16(+2.08%)
Nov 14, 2016 7.744 7.986 7.696 7.797 11,287 +0.10(+1.32%)
Nov 11, 2016 7.599 7.792 7.599 7.696 12,018 +0.10(+1.27%)
Nov 10, 2016 7.502 7.599 7.502 7.599 3,956 +0.24(+3.29%)
Nov 09, 2016 7.357 7.357 7.357 7.357 414 +0.19(+2.70%)
Nov 08, 2016 7.454 7.465 7.163 7.163 3,764 -0.34(-4.52%)
Nov 07, 2016 7.454 7.502 7.454 7.502 1,382 +0.05(+0.65%)
Nov 04, 2016 7.502 7.502 7.454 7.454 447 -0.27(-3.55%)
Nov 03, 2016 7.728 7.728 7.728 7.728 414 +0.08(+1.06%)
Nov 02, 2016 7.599 7.792 7.599 7.647 511 -0.15(-1.86%)
Nov 01, 2016 7.763 7.841 7.647 7.792 4,938 +0.05(+0.62%)
Oct 31, 2016 7.599 7.889 7.599 7.744 2,023 +0.17(+2.18%)
Oct 28, 2016 7.696 7.696 7.492 7.579 1,068 -0.12(-1.52%)
Oct 27, 2016 7.696 7.696 7.696 7.696 122 +0.06(+0.79%)
Oct 26, 2016 7.850 7.850 7.635 7.635 2,522 +0.06(+0.81%)
Oct 25, 2016 7.503 7.574 7.503 7.574 752 +0.08(+1.08%)
Oct 24, 2016 7.725 7.842 7.474 7.493 3,262 -0.19(-2.52%)
Oct 20, 2016 7.493 7.687 7.687 7.687 24 +0.12(+1.54%)
Oct 19, 2016 7.715 7.860 7.532 7.570 7,159 +0.03(+0.38%)
Oct 17, 2016 7.522 7.541 7.541 7.541 2,488 -0.16(-2.11%)
Oct 14, 2016 7.704 7.704 7.704 7.704 311 +0.14(+1.89%)
Oct 12, 2016 7.474 7.561 7.561 7.561 2,799 +0.11(+1.51%)
Oct 11, 2016 7.715 7.842 7.448 7.448 7,536 -0.27(-3.46%)
Oct 10, 2016 7.619 7.740 7.619 7.715 7,333 +0.18(+2.43%)
Oct 07, 2016 7.695 7.754 7.445 7.532 19,588 +0.05(+0.64%)
Oct 05, 2016 7.725 7.484 7.484 7.484 276 -0.33(-4.24%)
Oct 04, 2016 7.686 8.458 7.686 7.815 8,015 +0.47(+6.34%)
Oct 03, 2016 7.484 7.484 7.242 7.349 16,917 -0.26(-3.36%)
Sep 30, 2016 7.098 7.715 6.992 7.604 46,606 +0.52(+7.28%)
Sep 29, 2016 7.366 7.366 7.088 7.088 11,409 -0.05(-0.68%)
Sep 28, 2016 7.157 7.426 7.088 7.136 20,521 +0.05(+0.68%)
Sep 27, 2016 7.136 7.358 7.088 7.088 8,450 -0.03(-0.41%)
Sep 26, 2016 7.156 7.254 7.117 7.117 2,903 -0.15(-2.10%)
Sep 23, 2016 7.270 7.270 7.270 7.270 546 +0.12(+1.74%)
Sep 22, 2016 7.136 7.329 7.136 7.146 5,520 -0.11(-1.57%)
Sep 21, 2016 7.136 7.260 7.136 7.260 320 -0.00(-0.04%)
Sep 20, 2016 7.198 7.344 7.198 7.262 1,396 +0.08(+1.08%)
Sep 19, 2016 7.194 7.358 7.175 7.185 4,664 -0.37(-4.85%)
Sep 16, 2016 7.365 7.551 7.136 7.551 1,463 +0.37(+5.10%)
Sep 15, 2016 7.455 7.455 7.156 7.185 2,948 -0.06(-0.80%)
Sep 14, 2016 7.107 7.435 7.107 7.242 1,152 +0.14(+1.90%)
Sep 13, 2016 7.512 7.522 7.098 7.107 3,348 -0.18(-2.51%)
Sep 12, 2016 7.088 7.551 7.088 7.291 10,212 +0.14(+2.02%)
Sep 09, 2016 7.358 7.358 7.136 7.146 2,092 -0.04(-0.54%)
Sep 08, 2016 7.185 7.339 7.127 7.185 1,252 -0.37(-4.85%)
Sep 07, 2016 7.446 7.599 7.413 7.551 827 +0.12(+1.56%)
Sep 06, 2016 7.590 7.590 7.406 7.435 10,069 +0.01(+0.13%)
Sep 02, 2016 7.599 7.426 7.426 7.426 15,035 +0.05(+0.65%)
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.