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, 2015 5.426 5.558 5.417 5.417 1,102 +0.00(+0.00%)
Mar 30, 2015 5.558 5.558 5.417 5.417 261 -0.17(-3.04%)
Mar 27, 2015 5.587 5.587 5.587 5.587 107 +0.02(+0.34%)
Mar 26, 2015 5.484 5.615 5.484 5.568 2,914 +0.15(+2.78%)
Mar 24, 2015 5.521 5.417 5.417 5.417 1,593 -0.09(-1.71%)
Mar 23, 2015 5.502 5.511 5.502 5.511 2,823 +0.09(+1.74%)
Mar 20, 2015 5.464 5.502 5.417 5.417 1,076 -0.09(-1.71%)
Mar 19, 2015 5.511 5.511 5.511 5.511 283 +0.07(+1.21%)
Mar 18, 2015 5.379 5.555 5.351 5.445 13,519 +0.06(+1.05%)
Mar 17, 2015 5.276 5.417 5.266 5.389 25,171 +0.11(+2.14%)
Mar 16, 2015 5.182 5.276 5.182 5.276 1,785 +0.12(+2.38%)
Mar 11, 2015 5.182 5.153 5.153 5.153 4 -0.03(-0.55%)
Mar 10, 2015 5.276 5.276 5.182 5.182 9,881 -0.05(-0.90%)
Mar 06, 2015 5.229 5.229 5.229 5.229 1,167 +0.08(+1.46%)
Mar 05, 2015 5.153 5.153 5.153 5.153 106 +0.07(+1.39%)
Mar 02, 2015 5.083 5.083 5.083 5.083 1,077 +0.08(+1.60%)
Feb 26, 2015 4.927 5.003 5.003 5.003 5,413 +0.15(+3.11%)
Feb 25, 2015 5.097 5.182 4.814 4.852 6,261 -0.30(-5.85%)
Feb 24, 2015 5.275 5.275 5.134 5.153 993 -0.03(-0.54%)
Feb 23, 2015 5.182 5.235 5.144 5.181 3,993 +0.05(+0.92%)
Feb 20, 2015 5.134 5.153 5.134 5.134 1,141 +0.18(+3.61%)
Feb 19, 2015 5.115 5.323 4.955 4.955 28,287 +0.12(+2.53%)
Feb 18, 2015 4.682 4.833 4.682 4.833 5,680 +0.34(+7.55%)
Feb 17, 2015 4.805 4.805 4.239 4.494 20,158 -0.13(-2.84%)
Feb 13, 2015 4.710 4.625 4.625 4.625 13,480 -0.09(-1.81%)
Feb 12, 2015 4.748 4.748 4.710 4.710 6,560 -0.15(-3.10%)
Feb 06, 2015 5.163 4.861 4.861 4.861 231 -0.08(-1.71%)
Feb 04, 2015 4.899 4.946 4.946 4.946 1 +0.00(+0.00%)
Feb 03, 2015 4.946 5.068 4.852 4.946 2,335 -0.14(-2.78%)
Feb 02, 2015 4.937 5.087 4.937 5.087 857 +0.06(+1.12%)
Jan 30, 2015 5.040 5.078 4.974 5.031 8,653 -0.06(-1.11%)
Jan 29, 2015 5.182 5.182 5.086 5.087 2,842 -0.12(-2.35%)
Jan 28, 2015 5.351 5.351 4.928 5.210 4,764 +0.28(+5.71%)
Jan 23, 2015 4.515 4.928 4.928 4.928 14,275 +0.17(+3.59%)
Jan 22, 2015 4.554 4.759 4.553 4.757 3,758 +0.10(+2.18%)
Jan 21, 2015 4.828 4.828 4.459 4.656 10,561 -0.27(-5.52%)
Jan 20, 2015 4.928 4.928 4.928 4.928 4,431 +0.00(+0.00%)
Jan 16, 2015 5.022 5.022 4.928 4.928 1,464 -0.08(-1.52%)
Jan 15, 2015 4.928 5.004 4.928 5.004 895 +0.08(+1.54%)
Jan 14, 2015 5.351 5.351 4.853 4.928 2,876 -0.38(-7.08%)
Jan 13, 2015 5.257 5.454 5.257 5.304 7,973 +0.05(+0.89%)
Jan 12, 2015 4.731 5.257 4.731 5.257 2,346 +0.14(+2.75%)
Jan 09, 2015 4.656 5.116 4.656 5.116 26,465 +0.38(+7.92%)
Jan 08, 2015 4.834 4.853 4.553 4.740 2,678 -0.11(-2.32%)
Jan 07, 2015 4.853 4.853 4.818 4.853 536 +0.12(+2.58%)
Jan 06, 2015 4.356 4.881 4.318 4.731 11,969 +0.13(+2.86%)
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.