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 31, 2014 4.745 4.884 4.745 4.819 924 +0.26(+5.71%)
Mar 28, 2014 4.559 4.559 4.535 4.559 3,218 +0.00(+0.00%)
Mar 27, 2014 4.680 4.680 4.549 4.559 9,859 -0.11(-2.39%)
Mar 26, 2014 4.773 4.773 4.670 4.670 286 +0.02(+0.40%)
Mar 24, 2014 4.838 4.652 4.652 4.652 2,687 -0.19(-3.85%)
Mar 21, 2014 4.587 4.838 4.587 4.838 4,245 +0.25(+5.48%)
Mar 19, 2014 4.587 4.587 4.587 4.587 0 +0.03(+0.61%)
Mar 17, 2014 4.559 4.559 4.559 4.559 107 -0.19(-3.92%)
Mar 14, 2014 4.559 4.754 4.559 4.745 3,976 +0.23(+5.15%)
Mar 12, 2014 4.512 4.512 4.512 4.512 1 +0.00(+0.00%)
Mar 11, 2014 4.512 4.512 4.512 4.512 268 -0.02(-0.41%)
Mar 10, 2014 4.559 4.559 4.466 4.531 2,711 -0.07(-1.62%)
Mar 07, 2014 4.605 4.605 4.605 4.605 107 -0.05(-1.00%)
Mar 06, 2014 4.652 4.661 4.466 4.652 4,621 +0.00(+0.00%)
Mar 05, 2014 4.652 4.652 4.652 4.652 1,152 +0.00(+0.00%)
Mar 04, 2014 4.698 4.698 4.642 4.652 4,341 +0.00(+0.00%)
Feb 28, 2014 4.652 4.652 4.652 4.652 3 -0.00(-0.00%)
Feb 27, 2014 4.652 4.652 4.652 4.652 2,472 +0.00(+0.00%)
Feb 26, 2014 4.624 4.652 4.522 4.652 10,329 +0.14(+3.09%)
Feb 24, 2014 4.512 4.512 4.512 4.512 537 +0.09(+2.11%)
Feb 20, 2014 4.466 4.419 4.419 4.419 10,641 -0.24(-5.19%)
Feb 19, 2014 4.559 4.661 4.549 4.661 11,322 +0.07(+1.62%)
Feb 11, 2014 4.587 4.587 4.587 4.587 0 +0.17(+3.79%)
Feb 06, 2014 4.475 4.419 4.419 4.419 4,836 -0.04(-0.83%)
Feb 05, 2014 4.457 4.475 4.438 4.456 4,954 -0.08(-1.84%)
Feb 04, 2014 4.540 4.540 4.540 4.540 292 +0.06(+1.45%)
Feb 03, 2014 4.475 4.475 4.475 4.475 136 -0.20(-4.36%)
Jan 31, 2014 4.679 4.679 4.679 4.679 428 +0.04(+0.80%)
Jan 27, 2014 4.438 4.642 4.642 4.642 538 +0.00(+0.00%)
Jan 24, 2014 4.642 4.651 4.596 4.642 1,619 +0.00(+0.00%)
Jan 23, 2014 4.642 4.642 4.642 4.642 812 +0.07(+1.63%)
Jan 21, 2014 4.512 4.568 4.568 4.568 2,261 +0.15(+3.36%)
Jan 17, 2014 4.345 4.419 4.419 4.419 2,908 +0.01(+0.21%)
Jan 16, 2014 4.364 4.410 4.363 4.410 14,983 +0.03(+0.64%)
Jan 15, 2014 4.317 4.382 4.317 4.382 3,231 -0.05(-1.05%)
Jan 14, 2014 4.466 4.549 4.373 4.429 27,511 -0.03(-0.62%)
Jan 13, 2014 4.456 4.456 4.456 4.456 215 +0.05(+1.05%)
Jan 10, 2014 4.410 4.410 4.410 4.410 107 -0.08(-1.86%)
Jan 09, 2014 4.401 4.494 4.382 4.494 1,884 +0.06(+1.47%)
Jan 08, 2014 4.299 4.429 4.299 4.429 5,568 +0.04(+0.85%)
Jan 07, 2014 4.429 4.624 4.391 4.391 1,938 -0.01(-0.21%)
Jan 06, 2014 4.456 4.818 4.364 4.401 7,087 -0.06(-1.36%)
Jan 03, 2014 4.461 4.461 4.461 4.461 107 +0.05(+1.17%)
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.