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 29, 2017 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 28, 2017 9.707 10.05 9.707 10.05 5,719 +0.25(+2.50%)
Dec 27, 2017 10.05 10.05 9.658 9.805 7,640 -0.25(-2.44%)
Dec 26, 2017 9.854 10.05 9.653 10.05 3,900 +0.25(+2.50%)
Dec 22, 2017 9.766 9.903 9.413 9.805 9,004 -0.10(-0.99%)
Dec 21, 2017 9.403 9.903 9.364 9.903 4,933 +0.59(+6.32%)
Dec 20, 2017 9.369 9.826 9.217 9.315 20,509 -0.05(-0.52%)
Dec 19, 2017 9.805 9.805 9.364 9.364 4,054 -0.21(-2.15%)
Dec 18, 2017 9.462 9.570 9.426 9.570 2,069 -0.04(-0.41%)
Dec 15, 2017 9.315 9.609 9.315 9.609 5,751 +0.05(+0.51%)
Dec 14, 2017 9.266 9.560 9.266 9.560 6,694 +0.25(+2.63%)
Dec 12, 2017 9.315 9.315 9.315 2 -0.20(-2.06%)
Dec 11, 2017 9.560 9.560 9.462 9.511 3,047 -0.05(-0.51%)
Dec 08, 2017 9.516 9.560 9.516 9.560 445 +0.08(+0.88%)
Dec 07, 2017 9.462 9.477 9.462 9.476 1,424 -0.08(-0.87%)
Dec 06, 2017 9.364 9.571 9.364 9.560 560 -0.05(-0.51%)
Dec 05, 2017 9.364 9.609 9.364 9.609 2,189 +0.00(+0.00%)
Dec 04, 2017 9.609 9.609 9.371 9.609 575 -0.20(-2.00%)
Dec 01, 2017 9.566 9.805 9.560 9.805 1,426 +0.44(+4.71%)
Nov 30, 2017 9.119 9.560 9.119 9.364 41,354 +0.25(+2.69%)
Nov 29, 2017 9.238 9.238 9.119 9.119 1,476 -0.15(-1.59%)
Nov 28, 2017 9.168 9.287 9.168 9.266 968 +0.00(+0.00%)
Nov 27, 2017 9.217 9.266 9.217 9.266 1,880 +0.00(+0.00%)
Nov 24, 2017 9.119 9.266 9.119 9.266 492 +0.15(+1.61%)
Nov 22, 2017 9.457 9.457 9.119 9.119 2,276 -0.05(-0.53%)
Nov 21, 2017 9.462 9.462 9.119 9.168 16,095 -0.29(-3.11%)
Nov 20, 2017 9.413 9.462 9.413 9.462 507 -0.44(-4.46%)
Nov 17, 2017 9.903 9.903 9.903 9.903 191 +0.29(+3.06%)
Nov 16, 2017 9.550 9.609 9.511 9.609 2,645 +0.10(+1.03%)
Nov 15, 2017 9.560 9.560 9.437 9.511 2,223 +0.20(+2.11%)
Nov 10, 2017 9.315 9.315 9.315 38 -0.18(-1.93%)
Nov 08, 2017 9.498 9.498 9.498 1 -0.21(-2.15%)
Nov 07, 2017 9.952 9.952 9.609 9.707 1,070 +0.34(+3.66%)
Nov 06, 2017 9.320 9.413 9.320 9.364 1,138 +0.05(+0.53%)
Nov 03, 2017 9.275 9.340 9.236 9.315 9,602 -0.15(-1.55%)
Nov 02, 2017 9.315 9.560 9.315 9.462 4,838 +0.10(+1.05%)
Nov 01, 2017 9.364 9.364 9.364 9.364 1,741 +0.00(+0.00%)
Oct 31, 2017 9.315 9.702 9.315 9.364 8,674 +0.02(+0.24%)
Oct 30, 2017 9.342 9.342 9.342 9.342 206 -0.14(-1.47%)
Oct 25, 2017 9.481 9.481 9.481 82 -0.05(-0.51%)
Oct 24, 2017 9.530 9.530 9.530 9.530 235 +0.00(+0.00%)
Oct 23, 2017 9.823 9.823 9.530 9.530 2,103 -0.36(-3.69%)
Oct 20, 2017 9.774 9.970 9.774 9.895 1,703 -0.08(-0.75%)
Oct 19, 2017 10.12 10.26 9.933 9.970 5,488 -0.15(-1.45%)
Oct 18, 2017 9.530 10.12 9.486 10.12 8,560 +0.62(+6.55%)
Oct 17, 2017 9.432 9.494 9.432 9.494 1,134 +0.16(+1.71%)
Oct 16, 2017 9.481 9.481 9.334 9.334 4,785 -0.10(-1.04%)
Oct 13, 2017 9.378 9.432 9.323 9.432 2,709 +0.15(+1.58%)
Oct 12, 2017 9.530 9.745 9.285 9.285 7,849 -0.29(-3.06%)
Oct 11, 2017 9.643 9.676 9.530 9.579 6,026 -0.20(-2.00%)
Oct 10, 2017 9.530 9.774 9.530 9.774 5,415 +0.20(+2.04%)
Oct 09, 2017 9.579 9.774 9.540 9.579 2,349 -0.10(-1.01%)
Oct 06, 2017 9.628 9.774 9.628 9.676 1,661 +0.05(+0.51%)
Oct 05, 2017 9.774 9.774 9.628 9.628 4,455 +0.05(+0.51%)
Oct 04, 2017 9.579 9.579 9.579 9.579 290 +0.05(+0.51%)
Oct 03, 2017 9.637 9.735 9.530 9.530 1,310 +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.