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, 2015 5.712 5.740 5.740 5.740 945 +0.03(+0.50%)
Dec 30, 2015 5.712 5.712 5.350 5.712 11,169 +0.00(+0.00%)
Dec 29, 2015 5.474 5.712 5.474 5.712 13,516 +0.38(+7.14%)
Dec 28, 2015 5.474 5.474 5.331 5.331 9,270 -0.10(-1.76%)
Dec 21, 2015 5.693 5.426 5.426 5.426 420 -0.29(-5.00%)
Dec 18, 2015 5.569 5.712 5.569 5.712 1,444 +0.19(+3.45%)
Dec 16, 2015 5.521 5.521 5.521 5.521 1 +0.00(+0.00%)
Dec 15, 2015 5.549 5.549 5.521 5.521 720 +0.00(+0.00%)
Dec 14, 2015 5.616 5.616 5.521 5.521 1,378 -0.02(-0.34%)
Dec 11, 2015 5.712 5.712 5.540 5.540 26,129 -0.17(-3.00%)
Dec 10, 2015 5.712 5.712 5.712 5.712 1,247 +0.00(+0.00%)
Dec 09, 2015 5.712 5.712 5.712 5.712 328 +0.00(+0.00%)
Dec 08, 2015 5.674 5.712 5.674 5.712 756 +0.00(+0.00%)
Dec 07, 2015 5.785 5.785 5.712 5.712 1,485 -0.10(-1.80%)
Dec 03, 2015 5.902 5.816 5.816 5.816 16 -0.09(-1.45%)
Dec 02, 2015 5.854 5.912 5.854 5.902 3,061 +0.05(+0.81%)
Dec 01, 2015 5.902 5.902 5.854 5.854 8,336 +0.03(+0.49%)
Nov 30, 2015 5.807 5.997 5.807 5.826 804 +0.05(+0.82%)
Nov 25, 2015 5.750 5.778 5.778 5.778 103 +0.00(+0.00%)
Nov 24, 2015 5.740 6.035 5.740 5.778 1,798 +0.03(+0.50%)
Nov 23, 2015 5.721 5.931 5.721 5.750 4,210 -0.05(-0.82%)
Nov 20, 2015 5.788 5.807 5.769 5.797 2,114 +0.06(+1.00%)
Nov 19, 2015 5.759 5.759 5.712 5.740 4,731 -0.02(-0.33%)
Nov 18, 2015 5.712 5.759 5.712 5.759 16,529 -0.10(-1.63%)
Nov 17, 2015 5.978 6.083 5.712 5.854 16,108 +0.10(+1.65%)
Nov 16, 2015 5.997 5.997 5.712 5.759 2,459 +0.05(+0.83%)
Nov 13, 2015 5.950 5.950 5.712 5.712 6,958 -0.00(-0.00%)
Nov 12, 2015 5.997 5.997 5.712 5.712 4,748 -0.24(-4.00%)
Nov 11, 2015 5.835 5.997 5.835 5.950 4,024 +0.24(+4.17%)
Nov 10, 2015 5.712 5.712 5.712 5.712 726 +0.05(+0.84%)
Nov 09, 2015 5.664 5.683 5.664 5.664 1,276 -0.29(-4.80%)
Nov 06, 2015 5.902 6.169 5.902 5.950 15,683 +0.08(+1.30%)
Nov 05, 2015 5.655 5.874 5.655 5.874 11,086 +0.22(+3.87%)
Nov 03, 2015 5.550 5.655 5.655 5.655 9,454 +0.00(+0.00%)
Nov 02, 2015 5.693 5.693 5.569 5.655 7,958 +0.04(+0.68%)
Oct 30, 2015 5.617 5.617 5.617 5.617 558 +0.14(+2.61%)
Oct 29, 2015 5.474 5.493 5.455 5.474 22,550 +0.22(+4.17%)
Oct 28, 2015 5.359 5.378 5.255 5.255 8,930 -0.10(-1.95%)
Oct 27, 2015 5.359 5.359 5.359 5.359 294 -0.05(-0.88%)
Oct 26, 2015 5.675 5.675 5.407 5.407 7,931 -0.14(-2.56%)
Oct 23, 2015 5.549 5.549 5.549 5.549 144 +0.01(+0.17%)
Oct 22, 2015 5.549 5.549 5.539 5.539 1,167 -0.01(-0.17%)
Oct 21, 2015 5.549 5.549 5.549 5.549 1,063 -0.02(-0.34%)
Oct 20, 2015 5.568 5.568 5.568 5.568 1,344 +0.07(+1.21%)
Oct 19, 2015 5.551 5.558 5.444 5.501 7,724 -0.17(-3.01%)
Oct 16, 2015 5.682 5.682 5.672 5.672 8,065 +0.03(+0.50%)
Oct 15, 2015 5.549 5.909 5.549 5.644 7,480 -0.04(-0.67%)
Oct 14, 2015 5.653 5.691 5.653 5.682 1,131 +0.22(+4.09%)
Oct 09, 2015 5.454 5.458 5.458 5.458 26 +0.18(+3.50%)
Oct 08, 2015 5.274 5.274 5.274 5.274 392 -0.23(-4.14%)
Oct 07, 2015 5.492 5.501 5.492 5.501 686 -0.17(-3.01%)
Oct 06, 2015 5.236 5.681 5.236 5.672 5,178 +0.36(+6.79%)
Oct 05, 2015 5.131 5.312 5.131 5.312 2,003 +0.14(+2.71%)
Oct 02, 2015 5.207 5.217 5.150 5.172 2,572 -0.11(-2.11%)
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.