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 (%)
Apr 30, 2003 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Apr 29, 2003 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Apr 28, 2003 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Apr 25, 2003 16.81 17.65 16.81 17.65 2,141 +0.00(+0.00%)
Apr 24, 2003 17.65 17.65 17.65 17.65 1,427 +0.00(+0.00%)
Apr 23, 2003 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Apr 22, 2003 16.81 17.65 16.81 17.65 1,546 +0.84(+5.00%)
Apr 21, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Apr 17, 2003 16.26 16.89 16.26 16.81 1,665 +0.21(+1.27%)
Apr 16, 2003 16.60 16.60 16.39 16.60 2,022 +0.00(+0.00%)
Apr 15, 2003 16.60 16.60 16.60 16.60 832 +0.00(+0.00%)
Apr 14, 2003 16.47 16.60 16.39 16.60 1,903 +0.13(+0.76%)
Apr 11, 2003 16.60 16.60 16.39 16.47 1,427 -0.13(-0.76%)
Apr 10, 2003 16.39 16.60 16.39 16.60 1,070 +0.00(+0.00%)
Apr 09, 2003 16.18 16.60 15.97 16.60 10,471 +0.55(+3.40%)
Apr 08, 2003 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Apr 07, 2003 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Apr 04, 2003 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Apr 03, 2003 16.05 16.05 15.97 16.05 3,450 +0.00(+0.00%)
Apr 02, 2003 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Apr 01, 2003 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Mar 31, 2003 16.05 16.05 16.05 16.05 118 +0.08(+0.53%)
Mar 28, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Mar 27, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Mar 26, 2003 15.46 16.05 15.76 15.97 4,997 +0.50(+3.26%)
Mar 25, 2003 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
Mar 24, 2003 15.46 15.46 15.46 15.46 951 +0.04(+0.27%)
Mar 21, 2003 15.42 15.42 15.42 15.42 0 +0.00(+0.00%)
Mar 20, 2003 15.42 15.42 15.42 15.42 713 +0.00(+0.00%)
Mar 19, 2003 15.42 15.42 15.42 15.42 713 -0.55(-3.42%)
Mar 18, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Mar 17, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Mar 14, 2003 16.09 16.09 15.97 15.97 1,427 +0.38(+2.43%)
Mar 13, 2003 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Mar 12, 2003 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Mar 11, 2003 15.59 15.59 15.59 15.59 118 +0.00(+0.00%)
Mar 10, 2003 15.59 15.59 15.59 15.59 3,569 +0.04(+0.27%)
Mar 07, 2003 15.55 15.55 15.55 15.55 237 -0.21(-1.33%)
Mar 06, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Mar 05, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Mar 04, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Mar 03, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 28, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 27, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 26, 2003 15.76 15.76 15.76 15.76 237 -0.21(-1.32%)
Feb 25, 2003 15.97 15.97 15.97 15.97 594 +0.21(+1.33%)
Feb 24, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 21, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 20, 2003 15.76 15.76 15.76 15.76 594 +0.00(+0.00%)
Feb 19, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 18, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 14, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Feb 13, 2003 15.76 15.76 15.76 15.76 237 -0.21(-1.32%)
Feb 12, 2003 16.01 16.01 15.97 15.97 237 +0.00(+0.00%)
Feb 11, 2003 15.97 15.97 15.97 15.97 475 +0.00(+0.00%)
Feb 10, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Feb 07, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Feb 06, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Feb 05, 2003 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Feb 04, 2003 15.97 15.97 15.97 15.97 1,546 +0.21(+1.33%)
Feb 03, 2003 15.80 15.80 15.76 15.76 475 +0.08(+0.54%)
Jan 31, 2003 15.80 15.80 15.67 15.67 594 +0.04(+0.27%)
Jan 30, 2003 15.63 15.63 15.63 15.63 237 -0.04(-0.27%)
Jan 23, 2003 15.67 15.67 15.67 15.67 0 -0.04(-0.27%)
Jan 22, 2003 15.67 15.71 15.67 15.71 2,379 -0.04(-0.27%)
Jan 21, 2003 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Jan 17, 2003 15.63 15.76 15.63 15.76 594 +0.21(+1.35%)
Jan 16, 2003 15.55 15.55 15.55 15.55 594 -0.17(-1.07%)
Jan 15, 2003 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Jan 14, 2003 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Jan 13, 2003 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Jan 10, 2003 15.71 15.71 15.71 15.71 237 +0.17(+1.08%)
Jan 09, 2003 15.55 15.55 15.55 15.55 1,189 +0.13(+0.82%)
Jan 08, 2003 15.50 15.55 15.38 15.42 2,141 -0.08(-0.54%)
Jan 07, 2003 15.50 15.50 15.50 15.50 951 -0.25(-1.60%)
Jan 03, 2003 15.55 15.76 15.55 15.76 356 +0.04(+0.27%)
Jan 02, 2003 15.76 15.76 15.71 15.71 1,070 -0.04(-0.27%)
Dec 31, 2002 15.76 15.76 15.67 15.76 2,974 +0.08(+0.54%)
Dec 30, 2002 15.67 15.67 15.67 15.67 475 -0.29(-1.84%)
Dec 27, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Dec 26, 2002 15.97 15.97 15.97 15.97 1,189 +0.00(+0.00%)
Dec 24, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Dec 23, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Dec 20, 2002 15.97 15.97 15.97 15.97 2,379 +0.21(+1.33%)
Dec 19, 2002 15.59 15.97 15.59 15.76 6,425 -0.13(-0.79%)
Dec 18, 2002 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Dec 17, 2002 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Dec 16, 2002 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Dec 13, 2002 15.88 15.88 15.88 15.88 2,379 +0.34(+2.16%)
Dec 12, 2002 15.55 15.55 15.46 15.55 2,617 -0.22(-1.39%)
Dec 11, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Dec 10, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Dec 09, 2002 15.97 15.97 15.76 15.76 1,903 -0.20(-1.26%)
Dec 06, 2002 15.97 15.97 15.97 15.97 1,189 +0.00(+0.00%)
Dec 05, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Dec 04, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Dec 03, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Dec 02, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 27, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 26, 2002 15.34 15.97 15.34 15.97 1,546 +0.00(+0.00%)
Nov 25, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 22, 2002 15.34 15.97 15.34 15.97 4,640 +0.42(+2.70%)
Nov 21, 2002 15.55 15.55 15.55 15.55 118 -0.42(-2.63%)
Nov 20, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 19, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 18, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 15, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 14, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 13, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 12, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 11, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 08, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 07, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 06, 2002 15.97 15.97 15.97 15.97 1,189 +0.38(+2.43%)
Nov 05, 2002 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Nov 04, 2002 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Nov 01, 2002 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Oct 31, 2002 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Oct 30, 2002 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Oct 29, 2002 15.59 15.59 15.59 15.59 237 +0.46(+3.06%)
Oct 28, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Oct 25, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Oct 24, 2002 15.97 15.97 15.13 15.13 1,784 -0.84(-5.26%)
Oct 23, 2002 15.97 15.97 15.97 15.97 118 +0.42(+2.70%)
Oct 22, 2002 15.34 15.97 15.34 15.55 5,473 -0.22(-1.39%)
Oct 21, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 18, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 17, 2002 15.95 15.95 15.76 15.76 237 +0.43(+2.79%)
Oct 16, 2002 15.55 15.76 15.34 15.34 2,141 -0.21(-1.35%)
Oct 15, 2002 15.55 15.55 15.55 15.55 594 +0.00(+0.00%)
Oct 14, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 11, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 10, 2002 15.55 15.55 15.55 15.55 237 -0.63(-3.90%)
Oct 09, 2002 15.92 16.18 15.34 16.18 4,283 +0.42(+2.67%)
Oct 08, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 07, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 04, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 03, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Oct 02, 2002 15.92 15.92 15.76 15.76 475 +0.55(+3.59%)
Oct 01, 2002 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Sep 30, 2002 15.21 15.21 15.21 15.21 118 -0.76(-4.74%)
Sep 27, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Sep 26, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Sep 25, 2002 15.97 15.97 15.97 15.97 118 +0.00(+0.00%)
Sep 24, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Sep 23, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Sep 20, 2002 15.97 15.97 15.97 15.97 237 +0.76(+4.97%)
Sep 19, 2002 15.21 15.21 15.21 15.21 118 -0.34(-2.16%)
Sep 18, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 17, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 16, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 13, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 12, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 11, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 10, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 09, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 06, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 05, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 04, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 03, 2002 15.55 15.55 15.55 15.55 713 +0.41(+2.72%)
Aug 30, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Aug 29, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Aug 28, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Aug 27, 2002 15.13 15.13 15.13 15.13 713 -0.83(-5.21%)
Aug 26, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Aug 23, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Aug 22, 2002 15.97 15.97 15.97 15.97 118 +0.00(+0.00%)
Aug 21, 2002 15.97 15.97 15.97 15.97 356 +0.00(+0.00%)
Aug 20, 2002 15.97 15.97 15.97 15.97 118 +0.63(+4.11%)
Aug 16, 2002 15.34 15.34 15.34 15.34 475 -0.42(-2.67%)
Aug 15, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Aug 14, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Aug 13, 2002 15.76 15.76 15.76 15.76 118 +0.00(+0.00%)
Aug 12, 2002 15.76 15.76 15.76 15.76 118 +0.63(+4.17%)
Aug 07, 2002 15.76 14.92 15.13 15.13 594 +0.00(+0.00%)
Aug 06, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Aug 05, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Aug 02, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Aug 01, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Jul 31, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Jul 30, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Jul 29, 2002 15.13 15.13 15.13 15.13 1,427 -0.21(-1.37%)
Jul 26, 2002 15.88 15.88 15.88 15.34 1,070 +0.29(+1.90%)
Jul 25, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 24, 2002 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 23, 2002 15.13 15.13 15.04 15.05 1,546 -0.37(-2.40%)
Jul 22, 2002 15.42 15.42 15.42 15.42 594 +0.25(+1.66%)
Jul 19, 2002 15.17 15.17 15.17 15.17 0 -0.80(-5.00%)
Jul 17, 2002 15.97 15.97 15.97 15.97 0 +0.29(+1.88%)
Jul 12, 2002 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
Jul 11, 2002 15.67 15.67 15.67 15.67 2,379 -0.71(-4.36%)
Jul 10, 2002 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Jul 09, 2002 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Jul 08, 2002 16.39 16.39 16.39 16.39 951 +0.42(+2.63%)
Jul 05, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jul 04, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jul 03, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jul 02, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jul 01, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 28, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 27, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 26, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 25, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 21, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 20, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 19, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 18, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 17, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 14, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 12, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 11, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 10, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 07, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 06, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jun 05, 2002 15.97 15.97 15.97 15.97 118 +0.21(+1.33%)
May 31, 2002 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
May 28, 2002 15.97 15.97 15.76 15.76 594 -0.21(-1.32%)
May 27, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 24, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 23, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 22, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 21, 2002 15.97 15.97 15.97 15.97 237 +0.84(+5.56%)
May 20, 2002 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
May 17, 2002 15.13 15.13 15.13 15.13 1,546 -0.34(-2.17%)
May 16, 2002 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
May 15, 2002 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
May 14, 2002 15.46 15.46 15.46 15.46 713 -0.50(-3.16%)
May 13, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 10, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 09, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 08, 2002 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
May 07, 2002 15.97 15.97 15.97 15.97 713 +0.00(+0.00%)
May 06, 2002 15.97 15.97 15.97 15.97 237 +0.00(+0.00%)
May 03, 2002 15.97 15.97 15.97 15.97 594 +0.42(+2.70%)
May 02, 2002 15.55 15.55 15.55 15.55 1,189 +0.21(+1.37%)
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.