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, 2013 4.494 4.503 4.503 4.503 2,046 +0.13(+2.97%)
Dec 30, 2013 4.345 4.391 4.345 4.373 332 -0.08(-1.87%)
Dec 27, 2013 4.345 4.456 4.271 4.456 5,611 +0.11(+2.56%)
Dec 26, 2013 4.271 4.490 4.271 4.345 5,278 -0.06(-1.27%)
Dec 20, 2013 4.419 4.401 4.401 4.401 1,938 -0.06(-1.25%)
Dec 19, 2013 4.521 4.596 4.456 4.456 3,663 +0.02(+0.42%)
Dec 18, 2013 4.382 4.503 4.317 4.438 7,818 +0.13(+3.02%)
Dec 17, 2013 4.429 4.503 4.271 4.308 7,887 -0.15(-3.33%)
Dec 16, 2013 4.512 4.521 4.456 4.456 3,398 -0.05(-1.03%)
Dec 12, 2013 4.503 4.503 4.503 4.503 538 -0.01(-0.21%)
Dec 11, 2013 4.512 4.512 4.512 4.512 107 -0.51(-10.17%)
Dec 10, 2013 4.735 5.023 4.549 5.023 12,076 +0.46(+10.18%)
Dec 09, 2013 4.559 4.559 4.559 4.559 107 -0.01(-0.20%)
Dec 06, 2013 4.512 4.735 4.503 4.568 0 +0.06(+1.33%)
Dec 05, 2013 4.466 4.508 4.456 4.508 0 +0.07(+1.58%)
Dec 04, 2013 4.586 4.586 4.429 4.438 0 -0.15(-3.24%)
Dec 03, 2013 4.586 4.586 4.586 4.586 0 +0.00(+0.00%)
Dec 02, 2013 4.642 4.735 4.586 4.586 0 -0.00(-0.00%)
Nov 29, 2013 4.586 4.642 4.586 4.586 0 +0.00(+0.00%)
Nov 27, 2013 4.586 4.586 4.586 4.586 0 -0.06(-1.20%)
Nov 26, 2013 4.401 4.642 4.401 4.642 0 +0.30(+6.84%)
Nov 25, 2013 4.345 4.503 4.327 4.345 0 -0.19(-4.20%)
Nov 22, 2013 4.586 4.586 4.535 4.535 0 +0.19(+4.29%)
Nov 21, 2013 4.642 4.642 4.345 4.349 0 -0.29(-6.32%)
Nov 20, 2013 4.642 4.642 4.642 4.642 0 +0.12(+2.58%)
Nov 19, 2013 4.525 4.525 4.525 4.525 0 -0.33(-6.81%)
Nov 18, 2013 4.856 4.856 4.856 4.856 0 -0.05(-0.93%)
Nov 15, 2013 4.642 4.901 4.642 4.901 0 +0.35(+7.73%)
Nov 14, 2013 4.503 4.549 4.494 4.549 0 -0.03(-0.61%)
Nov 12, 2013 4.503 4.577 4.577 4.577 861 +0.07(+1.65%)
Nov 11, 2013 4.419 4.503 4.419 4.503 0 +0.09(+2.11%)
Nov 08, 2013 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Nov 07, 2013 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Nov 06, 2013 4.503 4.503 4.410 4.410 0 -0.06(-1.25%)
Nov 05, 2013 4.456 4.624 4.447 4.466 0 -0.04(-0.82%)
Nov 04, 2013 4.503 4.503 4.503 4.503 0 +0.06(+1.46%)
Nov 01, 2013 4.456 4.503 4.345 4.438 0 +0.08(+1.92%)
Oct 31, 2013 4.354 4.354 4.354 4.354 0 +0.01(+0.21%)
Oct 30, 2013 4.345 4.345 4.345 4.345 0 -0.05(-1.05%)
Oct 29, 2013 4.428 4.493 4.391 4.391 0 +0.03(+0.64%)
Oct 28, 2013 4.391 4.391 4.364 4.364 0 +0.03(+0.66%)
Oct 25, 2013 4.493 4.493 4.318 4.335 0 -0.15(-3.33%)
Oct 23, 2013 4.484 4.484 4.484 4.484 107 +0.01(+0.21%)
Oct 21, 2013 4.475 4.475 4.475 4.475 107 -0.01(-0.21%)
Oct 18, 2013 4.484 4.484 4.484 4.484 215 +0.10(+2.33%)
Oct 16, 2013 4.401 4.382 4.382 4.382 1,295 -0.00(-0.00%)
Oct 15, 2013 4.447 4.447 4.382 4.382 0 -0.05(-1.04%)
Oct 14, 2013 4.364 4.428 4.364 4.428 0 +0.12(+2.80%)
Oct 11, 2013 4.521 4.540 4.308 4.308 0 -0.24(-5.30%)
Oct 09, 2013 4.614 4.549 4.549 4.549 215 +0.19(+4.47%)
Oct 08, 2013 4.632 4.771 4.354 4.354 0 -0.19(-4.28%)
Oct 07, 2013 4.725 4.753 4.549 4.549 0 -0.42(-8.40%)
Oct 02, 2013 4.966 4.966 4.966 4.966 0 +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.