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, 2017 8.312 8.312 8.312 8.312 3,876 -0.14(-1.61%)
Mar 30, 2017 8.448 8.448 8.448 8.448 1,544 -0.15(-1.69%)
Mar 29, 2017 8.400 8.594 8.400 8.594 705 +0.53(+6.56%)
Mar 28, 2017 8.691 8.691 8.065 8.065 3,018 -0.58(-6.69%)
Mar 27, 2017 8.545 8.642 8.545 8.642 990 -0.33(-3.68%)
Mar 24, 2017 8.108 8.497 8.108 8.972 6,764 +0.72(+8.71%)
Mar 23, 2017 8.351 8.351 8.254 8.254 2,229 +0.05(+0.59%)
Mar 22, 2017 8.885 8.885 8.118 8.205 19,852 -0.63(-7.14%)
Mar 21, 2017 8.837 8.837 8.788 8.837 4,646 +0.00(+0.00%)
Mar 20, 2017 8.837 8.837 8.837 8.837 1,133 -0.15(-1.62%)
Mar 17, 2017 8.739 8.982 8.739 8.982 7,819 +0.29(+3.35%)
Mar 16, 2017 8.691 8.691 8.691 8.691 168 +0.00(+0.00%)
Mar 15, 2017 8.739 8.739 8.691 8.691 454 -0.05(-0.56%)
Mar 14, 2017 8.691 8.739 8.502 8.739 3,881 +0.00(+0.00%)
Mar 13, 2017 8.351 8.739 8.351 8.739 3,385 +0.34(+4.05%)
Mar 10, 2017 8.487 8.497 8.400 8.400 2,645 -0.15(-1.71%)
Mar 09, 2017 8.157 8.545 8.157 8.545 5,159 +0.22(+2.63%)
Mar 08, 2017 8.448 8.642 8.302 8.327 6,014 -0.15(-1.73%)
Mar 07, 2017 8.492 8.594 8.254 8.473 7,461 -0.12(-1.40%)
Mar 06, 2017 8.400 8.594 8.400 8.594 3,057 +0.19(+2.25%)
Mar 03, 2017 8.404 8.404 8.404 8.404 626 -0.04(-0.52%)
Mar 02, 2017 8.739 8.814 8.302 8.448 9,541 -0.29(-3.33%)
Mar 01, 2017 8.841 8.982 8.739 8.739 1,199 -0.19(-2.17%)
Feb 28, 2017 8.934 8.934 8.807 8.934 3,038 +0.00(+0.00%)
Feb 27, 2017 8.837 8.934 8.788 8.934 3,785 +0.15(+1.66%)
Feb 24, 2017 8.837 8.934 8.739 8.788 1,751 +0.10(+1.12%)
Feb 23, 2017 8.739 8.934 8.691 8.691 987 -0.05(-0.56%)
Feb 22, 2017 8.982 9.079 8.691 8.739 8,344 -0.19(-2.17%)
Feb 21, 2017 9.468 9.468 8.934 8.934 6,153 -0.53(-5.64%)
Feb 17, 2017 9.468 9.468 9.468 0 +0.44(+4.84%)
Feb 16, 2017 9.079 9.079 9.031 9.031 1,197 -0.19(-2.11%)
Feb 15, 2017 9.468 9.468 9.225 9.225 3,078 -0.10(-1.04%)
Feb 14, 2017 9.468 9.468 9.273 9.322 2,885 -0.14(-1.44%)
Feb 13, 2017 9.458 9.458 9.458 9.458 1,576 -0.01(-0.10%)
Feb 10, 2017 9.468 9.468 9.468 9.468 278 +0.29(+3.17%)
Feb 09, 2017 9.371 9.371 9.176 9.176 901 +0.00(+0.00%)
Feb 02, 2017 9.176 9.176 9.176 117 +0.05(+0.53%)
Feb 01, 2017 9.128 9.128 9.128 9.128 257 +0.00(+0.00%)
Jan 31, 2017 9.419 9.419 9.128 9.128 1,078 -0.05(-0.53%)
Jan 30, 2017 9.299 9.299 9.176 9.176 815 -0.12(-1.25%)
Jan 27, 2017 9.390 9.583 9.099 9.293 3,475 -0.19(-2.04%)
Jan 26, 2017 9.159 9.487 9.159 9.487 4,590 +0.28(+3.02%)
Jan 25, 2017 9.099 9.245 9.099 9.209 958 -0.28(-2.93%)
Jan 24, 2017 9.196 9.487 9.196 9.487 861 +0.05(+0.51%)
Jan 23, 2017 8.954 9.535 8.942 9.438 1,902 +0.15(+1.56%)
Jan 20, 2017 9.245 9.293 9.196 9.293 578 -0.19(-2.04%)
Jan 19, 2017 9.487 9.487 9.487 9.487 128 -0.10(-1.01%)
Jan 18, 2017 9.390 9.583 9.390 9.583 1,037 +0.24(+2.59%)
Jan 17, 2017 9.390 9.390 9.269 9.341 1,269 +0.00(+0.00%)
Jan 13, 2017 9.341 9.341 9.341 0 -0.05(-0.52%)
Jan 12, 2017 9.438 9.487 9.245 9.390 4,036 -0.10(-1.02%)
Jan 11, 2017 9.487 9.487 9.487 9.487 261 +0.05(+0.51%)
Jan 10, 2017 9.438 9.487 9.438 9.438 565 +0.00(+0.00%)
Jan 09, 2017 9.487 9.487 9.438 9.438 485 -0.05(-0.51%)
Jan 06, 2017 9.632 9.632 9.390 9.487 2,822 -0.15(-1.51%)
Jan 05, 2017 9.366 9.632 9.341 9.632 5,844 +0.44(+4.74%)
Jan 04, 2017 9.487 9.487 8.954 9.196 17,061 -0.29(-3.06%)
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.