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 (%)
Mar 28, 2013 4.707 5.039 5.039 5.039 1,625 +0.35(+7.48%)
Mar 27, 2013 4.689 4.689 4.661 4.689 1,137 -0.39(-7.64%)
Mar 26, 2013 5.076 5.095 5.058 5.076 1,670 +0.25(+5.16%)
Mar 25, 2013 5.104 5.178 4.827 4.827 8,044 -0.26(-5.08%)
Mar 22, 2013 5.106 5.106 5.085 5.085 914 -0.06(-1.08%)
Mar 21, 2013 5.215 5.215 5.141 5.141 292 -0.00(-0.03%)
Mar 20, 2013 5.142 5.252 5.142 5.142 0 -0.11(-2.08%)
Mar 19, 2013 5.252 5.252 5.252 5.252 325 +0.00(+0.00%)
Mar 18, 2013 5.261 5.261 5.242 5.252 1,536 +0.18(+3.45%)
Mar 15, 2013 5.122 5.122 5.076 5.076 1,062 -0.01(-0.13%)
Mar 14, 2013 5.076 5.083 5.076 5.083 1,223 +0.22(+4.50%)
Mar 13, 2013 4.689 4.864 4.689 4.864 1,625 -0.21(-4.18%)
Mar 08, 2013 4.864 5.076 5.076 5.076 10,943 +0.24(+4.96%)
Mar 07, 2013 5.076 5.076 4.661 4.836 2,902 -0.24(-4.73%)
Mar 06, 2013 5.067 5.132 4.707 5.076 2,611 -0.11(-2.14%)
Mar 05, 2013 5.224 5.353 4.754 5.187 11,293 -0.07(-1.40%)
Mar 01, 2013 5.168 5.261 5.261 5.261 5,742 +0.14(+2.70%)
Feb 28, 2013 5.095 5.122 5.095 5.122 8,531 +0.00(+0.00%)
Feb 27, 2013 5.122 5.122 5.122 5.122 486 -0.01(-0.18%)
Feb 26, 2013 5.538 5.538 5.076 5.132 866 -0.27(-4.96%)
Feb 25, 2013 4.421 5.399 4.421 5.399 1,126 +0.32(+6.36%)
Feb 21, 2013 5.076 5.076 5.076 5.076 0 +0.00(+0.00%)
Feb 20, 2013 5.030 5.307 4.818 5.076 11,828 +0.10(+2.04%)
Feb 19, 2013 4.975 4.975 4.975 4.975 4,117 +0.03(+0.65%)
Feb 15, 2013 4.892 5.021 4.836 4.942 3,304 +0.15(+3.18%)
Feb 14, 2013 4.790 4.790 4.790 4.790 108 -0.01(-0.19%)
Feb 13, 2013 4.799 4.938 4.615 4.799 8,269 -0.01(-0.19%)
Feb 12, 2013 4.753 4.845 4.633 4.809 12,832 +0.06(+1.17%)
Feb 11, 2013 4.679 4.753 4.670 4.753 4,333 +0.04(+0.78%)
Feb 08, 2013 3.830 4.845 3.830 4.716 18,136 +0.38(+8.72%)
Feb 07, 2013 4.246 4.375 3.969 4.338 12,828 +0.37(+9.30%)
Feb 06, 2013 4.135 4.153 3.969 3.969 4,225 -0.18(-4.44%)
Feb 04, 2013 3.904 4.153 3.803 4.153 4,494 +0.30(+7.81%)
Feb 01, 2013 3.452 3.922 3.452 3.852 4,300 +0.05(+1.31%)
Jan 31, 2013 3.710 3.803 3.646 3.803 3,880 +0.11(+3.00%)
Jan 30, 2013 3.713 3.719 3.692 3.692 2,100 +0.03(+0.76%)
Jan 29, 2013 3.581 3.705 3.581 3.664 4,430 +0.08(+2.31%)
Jan 28, 2013 3.609 3.609 3.581 3.581 707 -0.10(-2.75%)
Jan 24, 2013 3.646 3.682 3.682 3.682 543 +0.04(+1.01%)
Jan 23, 2013 3.710 3.710 3.581 3.646 5,091 -0.05(-1.25%)
Jan 22, 2013 3.692 3.701 3.692 3.692 434 +0.00(+0.00%)
Jan 18, 2013 3.747 3.747 3.692 3.692 651 -0.03(-0.74%)
Jan 17, 2013 3.719 3.765 3.710 3.719 2,063 -0.19(-4.94%)
Jan 14, 2013 3.784 3.913 3.913 3.913 760 +0.09(+2.41%)
Jan 11, 2013 3.821 3.821 3.821 3.821 217 -0.09(-2.35%)
Jan 10, 2013 3.784 3.913 3.738 3.913 4,784 +0.18(+4.94%)
Jan 09, 2013 3.646 3.775 3.646 3.728 9,994 -0.04(-1.07%)
Jan 08, 2013 3.692 3.780 3.682 3.769 4,217 +0.09(+2.34%)
Jan 07, 2013 3.775 3.775 3.682 3.682 3,226 -0.11(-2.91%)
Jan 04, 2013 3.498 3.793 3.498 3.793 5,536 +0.21(+5.91%)
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.