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, 2010 7.850 7.850 7.501 7.501 7,459 -0.18(-2.34%)
Apr 28, 2010 7.681 7.681 7.681 7.681 0 +0.20(+2.72%)
Apr 26, 2010 7.477 7.477 7.477 7.477 0 -0.50(-6.28%)
Apr 22, 2010 7.978 7.978 7.978 7.978 0 +0.35(+4.56%)
Apr 20, 2010 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Apr 19, 2010 7.681 7.681 7.630 7.630 624 -0.01(-0.11%)
Apr 15, 2010 7.638 7.638 7.638 7.638 0 +0.00(+0.00%)
Apr 14, 2010 7.638 7.638 7.638 7.638 757 -0.05(-0.66%)
Apr 12, 2010 7.689 7.689 7.689 7.689 0 +0.11(+1.44%)
Apr 09, 2010 7.605 7.605 7.555 7.580 5,450 -0.28(-3.53%)
Apr 08, 2010 7.563 7.899 7.563 7.857 9,053 +0.29(+3.89%)
Apr 07, 2010 7.849 7.849 7.563 7.563 1,308 +0.34(+4.65%)
Apr 05, 2010 7.227 7.227 7.227 7.227 0 -0.21(-2.82%)
Apr 01, 2010 7.437 7.437 7.437 7.437 475 -0.00(-0.06%)
Mar 30, 2010 7.441 7.441 7.441 7.441 0 +0.26(+3.57%)
Mar 29, 2010 7.244 7.487 7.185 7.185 516 -0.13(-1.72%)
Mar 26, 2010 7.563 7.563 7.311 7.311 1,204 -0.08(-1.14%)
Mar 24, 2010 7.395 7.395 7.395 7.395 0 +0.08(+1.15%)
Mar 23, 2010 7.319 7.353 7.311 7.311 2,266 +0.00(+0.00%)
Mar 22, 2010 7.353 7.529 7.227 7.311 3,953 -0.25(-3.33%)
Mar 19, 2010 7.403 7.563 7.361 7.563 2,964 +0.00(+0.00%)
Mar 18, 2010 7.563 7.563 7.563 7.563 849 +0.00(+0.00%)
Mar 17, 2010 7.563 7.563 7.563 7.563 139 +0.34(+4.65%)
Mar 15, 2010 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Mar 12, 2010 7.353 7.353 7.227 7.227 811 +0.04(+0.58%)
Mar 10, 2010 7.185 7.185 7.185 7.185 0 +0.07(+0.94%)
Mar 08, 2010 7.118 7.118 7.118 7.118 0 -0.15(-2.08%)
Mar 05, 2010 7.353 7.353 7.143 7.269 7,972 -0.29(-3.89%)
Feb 26, 2010 7.563 7.563 7.563 7.563 475 +0.24(+3.21%)
Feb 25, 2010 7.353 7.353 7.328 7.328 713 -0.22(-2.96%)
Feb 23, 2010 7.555 7.551 7.551 7.551 237 -0.01(-0.16%)
Feb 22, 2010 7.555 7.563 7.555 7.563 303 +0.25(+3.45%)
Feb 16, 2010 7.933 7.311 7.311 7.311 832 -0.59(-7.45%)
Feb 05, 2010 7.261 7.899 7.899 7.899 356 +0.13(+1.62%)
Feb 03, 2010 7.235 7.773 7.773 7.773 10,947 +0.00(+0.00%)
Feb 02, 2010 7.563 7.773 7.563 7.773 13,757 +0.21(+2.78%)
Feb 01, 2010 7.773 7.773 7.562 7.563 1,980 +0.00(+0.00%)
Jan 29, 2010 7.437 7.933 7.437 7.563 4,213 +0.18(+2.39%)
Jan 27, 2010 7.387 7.387 7.387 7.387 0 +0.02(+0.23%)
Jan 26, 2010 7.328 7.370 7.319 7.370 1,546 +0.18(+2.54%)
Jan 25, 2010 7.187 7.187 7.187 7.187 475 -0.37(-4.86%)
Jan 22, 2010 7.361 7.555 7.361 7.555 2,581 +0.03(+0.33%)
Jan 20, 2010 7.529 7.529 7.529 7.529 0 +0.10(+1.30%)
Jan 15, 2010 7.689 7.433 7.433 7.433 2,736 +0.04(+0.51%)
Jan 14, 2010 7.353 7.647 7.147 7.395 5,839 +0.18(+2.56%)
Jan 13, 2010 7.193 7.773 7.160 7.210 1,708 -0.38(-4.98%)
Jan 11, 2010 7.311 7.588 7.588 7.588 3,926 -0.18(-2.38%)
Jan 08, 2010 7.773 7.773 7.773 7.773 297 +0.05(+0.65%)
Jan 07, 2010 7.871 7.871 7.723 7.723 237 +0.41(+5.63%)
Jan 05, 2010 7.311 7.311 7.311 7.311 0 -0.11(-1.47%)
Jan 04, 2010 7.874 7.874 7.420 7.420 475 +0.34(+4.87%)
Dec 31, 2009 7.185 7.076 7.076 7.076 21,776 -0.49(-6.44%)
Dec 29, 2009 7.563 7.563 7.563 7.563 0 -0.42(-5.26%)
Dec 28, 2009 7.983 7.983 7.983 7.983 713 +0.92(+13.10%)
Dec 24, 2009 7.378 7.378 7.059 7.059 3,880 -0.27(-3.67%)
Dec 22, 2009 7.328 7.328 7.328 7.328 0 -0.24(-3.11%)
Dec 21, 2009 7.563 7.563 7.563 7.563 594 +0.00(+0.06%)
Dec 16, 2009 7.773 7.559 7.559 7.559 5,949 -0.00(-0.06%)
Dec 11, 2009 7.647 7.563 7.563 7.563 1,189 -0.59(-7.22%)
Dec 07, 2009 8.151 8.151 8.151 8.151 0 -0.66(-7.44%)
Dec 01, 2009 8.807 8.807 8.807 8.807 0 +0.61(+7.49%)
Nov 30, 2009 8.193 8.193 8.193 8.193 214 -0.29(-3.47%)
Nov 27, 2009 8.487 8.487 8.487 8.487 118 +0.31(+3.78%)
Nov 25, 2009 8.178 8.178 8.178 8.178 237 -0.65(-7.31%)
Nov 24, 2009 7.866 8.824 7.866 8.824 3,810 +1.05(+13.51%)
Nov 19, 2009 8.748 7.773 7.773 7.773 1,784 +0.08(+1.09%)
Nov 18, 2009 7.689 7.689 7.689 7.689 416 -0.63(-7.58%)
Nov 16, 2009 8.740 8.319 8.319 8.319 1,308 +0.33(+4.10%)
Nov 12, 2009 7.992 7.992 7.992 7.992 0 +1.05(+15.06%)
Nov 10, 2009 6.945 6.945 6.945 6.945 0 -1.45(-17.27%)
Nov 09, 2009 8.773 8.824 8.286 8.395 2,466 +0.00(+0.05%)
Nov 06, 2009 8.391 8.391 8.391 8.391 158 -0.01(-0.15%)
Nov 05, 2009 8.168 8.403 6.941 8.403 7,369 +0.38(+4.71%)
Nov 04, 2009 8.244 8.277 7.983 8.025 6,999 -0.13(-1.55%)
Nov 03, 2009 8.399 8.399 7.983 8.151 11,966 +0.17(+2.11%)
Nov 02, 2009 7.933 7.983 7.429 7.983 18,881 +0.26(+3.37%)
Oct 30, 2009 7.572 7.723 7.572 7.723 247 +0.18(+2.45%)
Oct 29, 2009 7.538 7.538 7.529 7.538 481 -0.07(-0.88%)
Oct 28, 2009 7.933 7.941 7.605 7.605 414 +0.25(+3.43%)
Oct 27, 2009 6.945 7.353 6.945 7.353 832 -1.05(-12.46%)
Oct 26, 2009 8.399 8.399 8.399 8.399 118 +0.83(+10.93%)
Oct 23, 2009 7.420 7.572 7.395 7.572 832 -0.41(-5.16%)
Oct 22, 2009 7.563 7.983 7.563 7.983 1,308 +0.63(+8.57%)
Oct 20, 2009 7.353 7.353 7.353 7.353 0 -0.21(-2.78%)
Oct 19, 2009 7.563 7.564 7.563 7.563 1,903 +0.00(+0.00%)
Oct 16, 2009 7.563 7.563 7.563 7.563 6,715 +0.08(+1.12%)
Oct 15, 2009 7.479 7.479 7.479 7.479 356 +0.13(+1.71%)
Oct 14, 2009 7.378 7.378 7.353 7.353 1,021 -0.21(-2.78%)
Oct 12, 2009 7.563 7.563 7.563 7.563 2,141 +0.00(+0.00%)
Oct 09, 2009 7.815 7.815 7.563 7.563 1,189 -0.19(-2.49%)
Oct 08, 2009 7.748 7.756 7.748 7.756 377 +0.01(+0.11%)
Oct 06, 2009 7.748 7.748 7.748 7.748 0 -0.04(-0.54%)
Sep 30, 2009 7.790 7.790 7.790 7.790 0 +0.35(+4.75%)
Sep 29, 2009 7.395 7.437 7.395 7.437 1,944 +0.04(+0.57%)
Sep 22, 2009 7.143 7.395 7.395 7.395 4,045 -0.57(-7.17%)
Sep 21, 2009 7.941 7.966 7.941 7.966 773 +0.40(+5.33%)
Sep 17, 2009 7.076 7.563 7.563 7.563 713 +0.55(+7.78%)
Sep 16, 2009 7.227 7.227 7.017 7.017 1,031 -0.63(-8.24%)
Sep 14, 2009 7.605 7.647 7.647 7.647 1,427 +0.08(+1.00%)
Sep 11, 2009 7.773 7.773 7.563 7.572 1,427 -0.20(-2.59%)
Sep 10, 2009 7.773 7.773 7.773 7.773 118 -0.41(-5.03%)
Sep 09, 2009 8.168 8.185 8.168 8.185 475 +0.40(+5.18%)
Sep 04, 2009 7.832 7.782 7.782 7.782 3,331 -0.62(-7.40%)
Sep 03, 2009 8.403 8.403 8.403 8.403 594 -0.49(-5.48%)
Aug 28, 2009 8.891 8.891 8.891 8.891 0 +1.33(+17.56%)
Aug 26, 2009 7.563 7.563 7.563 7.563 356 -0.47(-5.86%)
Aug 24, 2009 8.025 8.034 8.034 8.034 832 -0.76(-8.69%)
Aug 21, 2009 8.403 8.798 7.395 8.798 4,581 +0.72(+8.95%)
Aug 14, 2009 8.193 8.076 8.076 8.076 594 -0.54(-6.24%)
Aug 13, 2009 8.824 9.034 8.614 8.614 36,930 +0.08(+0.99%)
Aug 12, 2009 8.614 8.614 8.530 8.530 11,517 +0.29(+3.57%)
Aug 10, 2009 8.235 8.235 8.235 8.235 1,546 +0.00(+0.00%)
Aug 07, 2009 8.319 8.319 8.235 8.235 1,380 -0.38(-4.39%)
Aug 06, 2009 8.403 8.614 8.403 8.614 1,012 +0.42(+5.13%)
Aug 04, 2009 8.193 8.193 8.193 8.193 475 -0.42(-4.88%)
Aug 03, 2009 8.807 8.824 8.235 8.614 5,084 +0.21(+2.50%)
Jul 31, 2009 9.219 9.219 8.286 8.403 1,896 +0.50(+6.38%)
Jul 29, 2009 8.185 7.899 7.899 7.899 1,070 -0.10(-1.26%)
Jul 17, 2009 8.000 8.000 8.000 8.000 594 +0.01(+0.11%)
Jul 15, 2009 8.008 7.992 7.992 7.992 356 -0.19(-2.36%)
Jul 14, 2009 7.916 8.185 7.916 8.185 1,308 +0.62(+8.22%)
Jul 13, 2009 7.563 7.563 7.563 7.563 459 -0.08(-0.99%)
Jul 10, 2009 7.639 7.639 7.639 7.639 3,365 -0.08(-0.98%)
Jul 09, 2009 8.387 8.387 7.714 7.714 1,546 -0.26(-3.27%)
Jul 02, 2009 7.966 7.975 7.975 7.975 1,427 -0.41(-4.91%)
Jul 01, 2009 8.378 8.387 8.378 8.387 713 +0.40(+5.05%)
Jun 30, 2009 7.353 8.017 7.353 7.983 956 -0.42(-5.00%)
Jun 29, 2009 8.403 8.403 8.403 8.403 594 +0.00(+0.00%)
Jun 25, 2009 8.403 8.403 8.403 8.403 0 +0.63(+8.11%)
Jun 22, 2009 7.773 7.773 7.773 7.773 0 -0.00(-0.00%)
Jun 19, 2009 7.773 7.773 7.773 7.773 237 -0.21(-2.63%)
Jun 18, 2009 8.025 8.025 7.983 7.983 1,255 -0.42(-5.00%)
Jun 16, 2009 8.403 8.403 8.403 8.403 0 +0.11(+1.32%)
Jun 11, 2009 8.294 8.294 8.294 8.294 118 -0.09(-1.10%)
Jun 10, 2009 8.387 8.387 8.387 8.387 356 +0.70(+9.07%)
Jun 04, 2009 7.647 7.689 7.689 7.689 237 -1.97(-20.43%)
Jun 02, 2009 8.403 9.664 7.563 9.664 1,529 +0.84(+9.52%)
May 29, 2009 8.824 8.824 8.824 8.824 356 -0.75(-7.81%)
May 28, 2009 9.572 9.572 9.572 9.572 118 +1.17(+13.90%)
May 26, 2009 8.403 8.403 8.403 8.403 0 -1.26(-13.04%)
May 22, 2009 9.664 9.664 9.664 9.664 118 +0.03(+0.31%)
May 19, 2009 8.429 9.635 9.635 9.635 237 -0.03(-0.30%)
May 18, 2009 9.597 9.664 9.597 9.664 4,759 +0.42(+4.55%)
May 15, 2009 9.235 9.244 9.235 9.244 475 +0.08(+0.92%)
May 14, 2009 9.177 9.202 9.160 9.160 26,124 -0.17(-1.80%)
May 12, 2009 9.328 9.328 9.328 9.328 0 +0.08(+0.91%)
May 11, 2009 9.656 9.656 9.210 9.244 9,638 -0.42(-4.35%)
May 08, 2009 9.244 9.664 9.244 9.664 630 +0.42(+4.55%)
May 07, 2009 9.244 9.244 9.244 9.244 594 +0.29(+3.29%)
May 06, 2009 8.740 8.950 8.740 8.950 7,467 -0.29(-3.18%)
May 05, 2009 8.950 9.244 8.824 9.244 2,617 +0.21(+2.33%)
May 04, 2009 9.891 9.891 8.588 9.034 7,736 +0.40(+4.67%)
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.