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, 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%)
Nov 01, 2018 9.844 9.913 9.645 9.789 8,373 +0.29(+3.08%)
Oct 31, 2018 9.497 9.497 9.497 76 +0.03(+0.31%)
Oct 30, 2018 9.504 9.504 9.467 9.467 1,745 +0.05(+0.52%)
Oct 29, 2018 9.398 9.610 9.398 9.418 1,071 -0.02(-0.21%)
Oct 26, 2018 9.437 9.437 9.437 9.437 101 -0.41(-4.12%)
Oct 25, 2018 9.833 9.843 9.833 9.843 288 +0.01(+0.10%)
Oct 24, 2018 9.833 9.833 9.833 9.833 308 -0.05(-0.50%)
Oct 23, 2018 9.882 9.912 9.882 9.882 2,137 -0.30(-2.91%)
Oct 22, 2018 10.18 10.18 10.18 10.18 357 -0.04(-0.39%)
Oct 19, 2018 9.190 10.22 9.190 10.22 404 +0.34(+3.40%)
Oct 18, 2018 10.14 10.14 9.882 9.882 2,075 -0.32(-3.15%)
Oct 17, 2018 10.27 10.27 10.18 10.20 686 -0.25(-2.41%)
Oct 16, 2018 10.46 10.46 10.46 126 +0.00(+0.00%)
Oct 15, 2018 10.40 10.46 10.40 10.46 993 +0.08(+0.76%)
Oct 12, 2018 10.38 10.38 10.38 10.38 1,011 +0.22(+2.20%)
Oct 11, 2018 10.28 10.28 10.15 10.15 1,876 +0.02(+0.24%)
Oct 10, 2018 10.43 10.43 10.13 10.13 1,362 -0.01(-0.10%)
Oct 09, 2018 10.43 10.44 10.14 10.14 1,791 -0.32(-3.03%)
Oct 08, 2018 10.27 10.46 10.27 10.46 981 -0.02(-0.19%)
Oct 05, 2018 10.47 10.47 10.47 10.47 607 +0.15(+1.44%)
Oct 04, 2018 10.33 10.33 10.33 10.33 364 -0.14(-1.32%)
Oct 03, 2018 10.47 10.47 10.47 10.47 2,587 -0.11(-1.03%)
Oct 02, 2018 10.50 10.57 10.50 10.57 16,350 +0.10(+0.94%)
Oct 01, 2018 10.56 10.57 10.47 10.47 2,085 +0.00(+0.00%)
Sep 28, 2018 10.67 10.68 10.47 10.47 5,262 -0.20(-1.85%)
Sep 27, 2018 10.72 10.72 10.67 10.67 936 -0.05(-0.46%)
Sep 26, 2018 10.72 10.72 10.72 69 +0.00(+0.00%)
Sep 25, 2018 10.72 10.72 10.72 10.72 1,226 +0.05(+0.46%)
Sep 24, 2018 10.67 10.72 10.67 10.67 1,778 -0.05(-0.46%)
Sep 21, 2018 10.72 10.72 10.67 10.72 3,845 +0.10(+0.93%)
Sep 20, 2018 10.72 10.72 10.62 10.62 2,617 -0.05(-0.46%)
Sep 19, 2018 10.72 10.77 10.67 10.67 3,524 +0.05(+0.47%)
Sep 18, 2018 10.52 10.62 10.52 10.62 1,908 +0.05(+0.47%)
Sep 17, 2018 10.52 10.57 10.08 10.57 2,474 +0.15(+1.42%)
Sep 14, 2018 10.52 10.62 10.43 10.43 1,821 -0.19(-1.81%)
Sep 13, 2018 10.47 10.62 10.47 10.62 2,411 +0.09(+0.89%)
Sep 12, 2018 10.52 10.72 10.52 10.52 1,503 +0.00(+0.00%)
Sep 11, 2018 10.72 10.75 10.52 10.52 25,989 -0.25(-2.29%)
Sep 10, 2018 10.82 10.95 10.77 10.77 1,668 -0.10(-0.91%)
Sep 07, 2018 10.87 10.87 10.87 10.87 11,738 +0.00(+0.00%)
Sep 06, 2018 10.87 10.87 10.85 10.87 14,276 +0.00(+0.00%)
Sep 05, 2018 10.87 10.99 10.87 10.87 36,295 +0.00(+0.00%)
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.