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 (%)
Dec 31, 2009 7.185 7.076 7.076 7.076 21,776 -0.49(-6.44%)
Dec 29, 2009 7.563 7.563 7.563 7.563 0 -0.42(-5.26%)
Dec 28, 2009 7.983 7.983 7.983 7.983 713 +0.92(+13.10%)
Dec 24, 2009 7.378 7.378 7.059 7.059 3,880 -0.27(-3.67%)
Dec 22, 2009 7.328 7.328 7.328 7.328 0 -0.24(-3.11%)
Dec 21, 2009 7.563 7.563 7.563 7.563 594 +0.00(+0.06%)
Dec 16, 2009 7.773 7.559 7.559 7.559 5,949 -0.00(-0.06%)
Dec 11, 2009 7.647 7.563 7.563 7.563 1,189 -0.59(-7.22%)
Dec 07, 2009 8.151 8.151 8.151 8.151 0 -0.66(-7.44%)
Dec 01, 2009 8.807 8.807 8.807 8.807 0 +0.61(+7.49%)
Nov 30, 2009 8.193 8.193 8.193 8.193 214 -0.29(-3.47%)
Nov 27, 2009 8.487 8.487 8.487 8.487 118 +0.31(+3.78%)
Nov 25, 2009 8.178 8.178 8.178 8.178 237 -0.65(-7.31%)
Nov 24, 2009 7.866 8.824 7.866 8.824 3,810 +1.05(+13.51%)
Nov 19, 2009 8.748 7.773 7.773 7.773 1,784 +0.08(+1.09%)
Nov 18, 2009 7.689 7.689 7.689 7.689 416 -0.63(-7.58%)
Nov 16, 2009 8.740 8.319 8.319 8.319 1,308 +0.33(+4.10%)
Nov 12, 2009 7.992 7.992 7.992 7.992 0 +1.05(+15.06%)
Nov 10, 2009 6.945 6.945 6.945 6.945 0 -1.45(-17.27%)
Nov 09, 2009 8.773 8.824 8.286 8.395 2,466 +0.00(+0.05%)
Nov 06, 2009 8.391 8.391 8.391 8.391 158 -0.01(-0.15%)
Nov 05, 2009 8.168 8.403 6.941 8.403 7,369 +0.38(+4.71%)
Nov 04, 2009 8.244 8.277 7.983 8.025 6,999 -0.13(-1.55%)
Nov 03, 2009 8.399 8.399 7.983 8.151 11,966 +0.17(+2.11%)
Nov 02, 2009 7.933 7.983 7.429 7.983 18,881 +0.26(+3.37%)
Oct 30, 2009 7.572 7.723 7.572 7.723 247 +0.18(+2.45%)
Oct 29, 2009 7.538 7.538 7.529 7.538 481 -0.07(-0.88%)
Oct 28, 2009 7.933 7.941 7.605 7.605 414 +0.25(+3.43%)
Oct 27, 2009 6.945 7.353 6.945 7.353 832 -1.05(-12.46%)
Oct 26, 2009 8.399 8.399 8.399 8.399 118 +0.83(+10.93%)
Oct 23, 2009 7.420 7.572 7.395 7.572 832 -0.41(-5.16%)
Oct 22, 2009 7.563 7.983 7.563 7.983 1,308 +0.63(+8.57%)
Oct 20, 2009 7.353 7.353 7.353 7.353 0 -0.21(-2.78%)
Oct 19, 2009 7.563 7.564 7.563 7.563 1,903 +0.00(+0.00%)
Oct 16, 2009 7.563 7.563 7.563 7.563 6,715 +0.08(+1.12%)
Oct 15, 2009 7.479 7.479 7.479 7.479 356 +0.13(+1.71%)
Oct 14, 2009 7.378 7.378 7.353 7.353 1,021 -0.21(-2.78%)
Oct 12, 2009 7.563 7.563 7.563 7.563 2,141 +0.00(+0.00%)
Oct 09, 2009 7.815 7.815 7.563 7.563 1,189 -0.19(-2.49%)
Oct 08, 2009 7.748 7.756 7.748 7.756 377 +0.01(+0.11%)
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.