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, 2010 5.260 5.354 4.959 4.959 8,172 -0.20(-3.83%)
Dec 30, 2010 5.234 5.234 5.156 5.156 2,792 +0.00(+0.00%)
Dec 29, 2010 5.139 5.156 5.139 5.156 1,163 +0.00(+0.00%)
Dec 27, 2010 5.156 5.156 5.156 5.156 232 -0.06(-1.19%)
Dec 23, 2010 5.218 5.218 5.218 5.218 116 +0.06(+1.20%)
Dec 22, 2010 5.070 5.156 5.070 5.156 4,675 +0.00(+0.00%)
Dec 21, 2010 5.156 5.156 4.967 5.156 1,348 +0.17(+3.45%)
Dec 20, 2010 5.569 5.577 4.942 4.984 13,903 -0.50(-9.09%)
Dec 17, 2010 5.586 5.822 5.458 5.483 4,247 -0.76(-12.12%)
Dec 16, 2010 5.595 6.239 5.595 6.239 935 +0.87(+16.16%)
Dec 15, 2010 5.844 5.887 5.371 5.371 4,340 -0.64(-10.71%)
Dec 14, 2010 6.059 6.231 6.007 6.016 10,685 -0.09(-1.41%)
Dec 13, 2010 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Dec 09, 2010 6.059 6.102 6.102 6.102 3,025 +0.03(+0.57%)
Dec 08, 2010 6.042 6.085 6.024 6.067 1,279 +0.00(+0.00%)
Dec 07, 2010 6.024 6.067 6.024 6.067 1,047 -0.28(-4.34%)
Dec 03, 2010 6.420 6.342 6.342 6.342 2,443 +0.33(+5.43%)
Dec 02, 2010 6.024 6.093 6.016 6.016 1,629 -0.39(-6.04%)
Nov 30, 2010 6.402 6.402 6.402 6.402 0 +0.19(+3.04%)
Nov 24, 2010 6.213 6.213 6.213 6.213 0 -0.28(-4.26%)
Nov 22, 2010 6.490 6.490 6.490 6.490 0 -0.06(-0.89%)
Nov 19, 2010 6.549 6.549 6.549 6.549 232 +0.02(+0.26%)
Nov 17, 2010 6.531 6.531 6.531 6.531 0 +0.14(+2.15%)
Nov 15, 2010 6.394 6.394 6.394 6.394 0 -0.14(-2.11%)
Nov 12, 2010 6.789 6.875 6.445 6.531 19,125 +0.09(+1.33%)
Nov 11, 2010 6.454 6.454 6.445 6.445 1,978 +0.00(+0.00%)
Nov 10, 2010 6.188 6.445 6.188 6.445 12,580 -0.20(-2.98%)
Nov 08, 2010 6.196 6.643 6.643 6.643 6,399 +0.20(+3.07%)
Nov 05, 2010 5.852 6.445 5.852 6.445 10,655 +0.28(+4.60%)
Nov 04, 2010 6.274 6.617 6.145 6.162 22,476 -1.14(-15.65%)
Nov 03, 2010 7.236 7.305 6.660 7.305 2,959 +0.60(+8.97%)
Nov 02, 2010 6.884 7.296 6.600 6.703 8,822 -0.16(-2.38%)
Nov 01, 2010 7.296 7.296 6.617 6.867 4,335 -0.22(-3.15%)
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%)
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.