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 27, 2012 4.293 4.265 4.265 4.265 3,085 -0.32(-6.93%)
Apr 26, 2012 4.583 4.583 4.583 4.583 111 +0.08(+1.80%)
Apr 24, 2012 4.340 4.502 4.502 4.502 555 -0.09(-1.96%)
Apr 20, 2012 4.556 4.592 4.592 4.592 7,996 +0.04(+0.79%)
Apr 19, 2012 4.574 4.574 4.556 4.556 222 +0.05(+1.00%)
Apr 12, 2012 4.538 4.511 4.511 4.511 333 +0.01(+0.20%)
Apr 10, 2012 4.520 4.502 4.502 4.502 444 -0.32(-6.54%)
Apr 09, 2012 4.817 4.817 4.745 4.817 1,109 +0.32(+7.21%)
Apr 04, 2012 4.439 4.493 4.493 4.493 1,554 -0.01(-0.20%)
Apr 03, 2012 4.295 4.502 4.286 4.502 6,174 +0.17(+3.95%)
Apr 02, 2012 4.412 4.502 4.331 4.331 1,553 +0.00(+0.00%)
Mar 30, 2012 4.817 4.817 4.322 4.331 4,584 -0.31(-6.60%)
Mar 26, 2012 4.817 4.637 4.637 4.637 333 +0.09(+1.98%)
Mar 21, 2012 4.592 4.547 4.547 4.547 10,883 +0.18(+4.12%)
Mar 20, 2012 4.340 4.582 4.313 4.367 1,332 -0.04(-0.82%)
Mar 19, 2012 4.394 4.403 4.358 4.403 1,332 -0.10(-2.20%)
Mar 16, 2012 4.457 4.502 4.286 4.502 5,899 +0.05(+1.01%)
Mar 15, 2012 4.457 4.457 4.457 4.457 333 +0.00(+0.00%)
Mar 14, 2012 4.457 4.457 4.457 4.457 333 -0.05(-1.00%)
Mar 12, 2012 4.502 4.502 4.502 4.502 4,997 +0.12(+2.67%)
Mar 09, 2012 4.457 4.457 4.277 4.385 7,885 -0.16(-3.56%)
Mar 08, 2012 4.538 4.565 4.538 4.547 444 +0.01(+0.20%)
Mar 07, 2012 4.583 4.655 4.484 4.538 1,884 -0.31(-6.32%)
Mar 06, 2012 4.844 4.844 4.844 4.844 333 -0.05(-1.10%)
Mar 05, 2012 4.952 4.952 4.412 4.898 1,641 -0.03(-0.55%)
Mar 02, 2012 4.772 4.925 4.718 4.925 333 +0.11(+2.24%)
Feb 29, 2012 4.817 4.817 4.817 4.817 0 +0.18(+3.88%)
Feb 28, 2012 4.637 4.637 4.637 4.637 111 -0.07(-1.53%)
Feb 21, 2012 4.709 4.709 4.709 4.709 444 -0.02(-0.38%)
Feb 17, 2012 4.997 4.997 4.727 4.727 2,022 -0.05(-0.94%)
Feb 16, 2012 4.763 4.970 4.763 4.772 2,665 +0.04(+0.76%)
Feb 15, 2012 4.790 5.051 4.736 4.736 1,999 -0.22(-4.36%)
Feb 13, 2012 4.934 4.952 4.952 4.952 3,553 -0.41(-7.56%)
Feb 09, 2012 5.357 5.357 5.357 5.357 111 -0.02(-0.34%)
Feb 08, 2012 4.952 5.375 4.907 5.375 3,431 +0.42(+8.55%)
Feb 07, 2012 4.961 4.961 4.952 4.952 494 -0.23(-4.35%)
Feb 06, 2012 5.583 5.673 5.177 5.177 2,502 -0.40(-7.11%)
Feb 03, 2012 5.492 5.673 5.483 5.574 9,224 +0.09(+1.64%)
Feb 02, 2012 5.375 5.538 5.375 5.483 3,609 +0.17(+3.22%)
Feb 01, 2012 5.384 5.402 5.150 5.312 5,499 +0.35(+7.08%)
Jan 31, 2012 5.096 5.402 4.853 4.961 4,034 -0.17(-3.33%)
Jan 30, 2012 5.303 5.303 5.132 5.132 1,331 -0.18(-3.39%)
Jan 27, 2012 5.312 5.312 5.312 5.312 111 -0.09(-1.67%)
Jan 26, 2012 4.610 5.402 4.610 5.402 2,792 +0.80(+17.42%)
Jan 25, 2012 5.042 5.177 4.601 4.601 2,221 -0.56(-10.82%)
Jan 24, 2012 4.727 5.177 4.727 5.159 2,136 +0.21(+4.18%)
Jan 19, 2012 4.817 4.952 4.952 4.952 222 -0.12(-2.31%)
Jan 18, 2012 4.817 5.312 4.817 5.069 2,044 +0.12(+2.36%)
Jan 17, 2012 4.952 4.952 4.952 4.952 148 +0.13(+2.61%)
Jan 11, 2012 4.907 4.826 4.826 4.826 444 +0.22(+4.69%)
Jan 10, 2012 4.878 4.878 4.610 4.610 1,233 +0.02(+0.39%)
Jan 06, 2012 4.592 4.592 4.592 4.592 224 +0.00(+0.00%)
Jan 05, 2012 4.592 4.592 4.592 4.592 112 -0.12(-2.46%)
Jan 04, 2012 4.494 4.726 4.494 4.708 898 -0.02(-0.38%)
Dec 30, 2011 4.601 4.860 4.501 4.726 10,041 +0.46(+10.88%)
Dec 29, 2011 4.262 4.262 4.262 4.262 1,121 -0.36(-7.72%)
Dec 28, 2011 4.619 4.619 4.503 4.619 4,205 +0.01(+0.19%)
Dec 27, 2011 4.628 4.628 4.610 4.610 500 -0.26(-5.31%)
Dec 23, 2011 4.815 4.869 4.815 4.869 448 +0.23(+5.00%)
Dec 21, 2011 4.681 4.762 4.637 4.637 1,345 +0.03(+0.58%)
Dec 20, 2011 4.610 4.619 4.610 4.610 3,746 +0.00(+0.00%)
Dec 19, 2011 4.655 4.655 4.610 4.610 905 +0.00(+0.00%)
Dec 16, 2011 4.904 4.904 4.610 4.610 816 -0.29(-6.00%)
Dec 15, 2011 4.610 4.994 4.610 4.904 2,498 +0.29(+6.18%)
Dec 14, 2011 4.628 4.628 4.619 4.619 336 +0.01(+0.19%)
Dec 13, 2011 4.610 4.610 4.610 4.610 168 +0.00(+0.00%)
Dec 12, 2011 4.878 4.878 4.610 4.610 336 +0.00(+0.00%)
Dec 09, 2011 4.610 4.610 4.610 4.610 785 +0.00(+0.00%)
Dec 08, 2011 4.610 4.610 4.610 4.610 1,020 -0.04(-0.96%)
Dec 07, 2011 4.717 4.726 4.637 4.655 1,121 -0.05(-1.14%)
Dec 06, 2011 4.771 4.771 4.655 4.708 1,570 -0.19(-3.83%)
Dec 05, 2011 4.824 4.895 4.780 4.895 1,345 -0.01(-0.18%)
Dec 02, 2011 4.887 4.949 4.887 4.904 7,159 +0.05(+1.10%)
Dec 01, 2011 5.127 5.127 4.771 4.851 3,580 -0.28(-5.39%)
Nov 30, 2011 5.484 5.484 5.127 5.127 1,487 -0.04(-0.86%)
Nov 25, 2011 5.172 5.172 5.172 5.172 112 -0.27(-4.92%)
Nov 22, 2011 5.439 5.439 5.439 5.439 0 +0.31(+6.09%)
Nov 21, 2011 5.350 5.350 5.127 5.127 1,345 -0.24(-4.49%)
Nov 18, 2011 5.457 5.457 5.368 5.368 1,233 -0.10(-1.79%)
Nov 16, 2011 5.466 5.466 5.466 5.466 112 -0.02(-0.33%)
Nov 14, 2011 5.484 5.484 5.484 5.484 112 +0.01(+0.16%)
Nov 11, 2011 5.350 5.475 5.350 5.475 576 -0.13(-2.38%)
Nov 10, 2011 5.597 5.609 5.597 5.609 224 +0.26(+4.83%)
Nov 09, 2011 5.377 5.377 5.350 5.350 1,010 -0.04(-0.83%)
Nov 08, 2011 5.439 5.439 5.395 5.395 1,491 -0.22(-3.97%)
Nov 07, 2011 5.618 5.618 5.368 5.618 905 -0.00(-0.00%)
Nov 04, 2011 5.609 5.671 5.359 5.618 15,062 +0.02(+0.32%)
Nov 03, 2011 5.573 5.600 5.537 5.600 1,457 +0.07(+1.29%)
Nov 02, 2011 5.529 5.529 5.529 5.529 1,121 -0.27(-4.60%)
Nov 01, 2011 5.627 5.795 4.958 5.795 1,484 +0.48(+9.05%)
Oct 31, 2011 5.056 5.350 4.994 5.315 10,485 +0.41(+8.36%)
Oct 28, 2011 4.681 4.904 4.681 4.904 224 -0.10(-1.96%)
Oct 24, 2011 4.708 5.002 5.002 5.002 1,345 -0.51(-9.22%)
Oct 21, 2011 4.610 5.511 4.610 5.511 4,198 +0.90(+19.54%)
Oct 20, 2011 4.610 4.610 4.610 4.610 112 -0.20(-4.08%)
Oct 19, 2011 4.994 4.994 4.806 4.806 448 +0.16(+3.45%)
Oct 18, 2011 4.646 4.646 4.646 4.646 112 -0.04(-0.76%)
Oct 17, 2011 4.681 4.860 4.628 4.681 672 +0.07(+1.55%)
Oct 14, 2011 4.610 4.610 4.610 4.610 3,571 +0.00(+0.00%)
Oct 13, 2011 4.717 4.753 4.521 4.610 1,121 +0.42(+10.00%)
Oct 12, 2011 4.191 4.191 4.191 4.191 112 -0.47(-10.13%)
Oct 04, 2011 4.151 4.664 4.664 4.664 226 -0.19(-4.00%)
Oct 03, 2011 4.946 4.946 4.858 4.858 921 +0.34(+7.42%)
Sep 29, 2011 4.522 4.522 4.522 4.522 0 -0.42(-8.57%)
Sep 28, 2011 4.911 4.946 4.911 4.946 792 +0.00(+0.00%)
Sep 27, 2011 4.999 4.999 4.946 4.946 2,607 +0.00(+0.00%)
Sep 26, 2011 4.911 4.946 4.858 4.946 1,698 +0.00(+0.00%)
Sep 21, 2011 4.946 4.946 4.946 4.946 113 -0.26(-5.08%)
Sep 19, 2011 5.211 5.211 5.211 5.211 226 +0.00(+0.00%)
Sep 16, 2011 5.317 5.317 5.211 5.211 2,264 -0.49(-8.67%)
Sep 15, 2011 5.326 5.706 5.326 5.706 8,750 -0.04(-0.62%)
Sep 14, 2011 5.494 5.741 5.494 5.741 3,713 +0.09(+1.56%)
Sep 13, 2011 5.697 5.697 5.070 5.653 2,173 +0.09(+1.59%)
Sep 09, 2011 5.565 5.565 5.565 5.565 0 +0.35(+6.78%)
Sep 07, 2011 5.264 5.211 5.211 5.211 3,170 -0.11(-1.99%)
Sep 06, 2011 5.300 5.317 5.300 5.317 226 +0.18(+3.44%)
Sep 02, 2011 5.141 5.141 5.141 5.141 113 +0.08(+1.57%)
Sep 01, 2011 5.255 5.255 5.035 5.061 792 +0.03(+0.53%)
Aug 31, 2011 5.220 5.635 4.690 5.035 4,125 -0.06(-1.21%)
Aug 30, 2011 5.088 5.114 5.088 5.096 1,357 +0.19(+3.78%)
Aug 26, 2011 5.238 4.911 4.911 4.911 2,717 -0.33(-6.24%)
Aug 25, 2011 5.547 5.547 4.549 5.238 1,132 -0.06(-1.17%)
Aug 24, 2011 5.300 5.300 5.291 5.300 5,434 -0.02(-0.33%)
Aug 23, 2011 6.183 6.183 5.176 5.317 2,241 -0.26(-4.60%)
Aug 22, 2011 5.167 5.653 5.149 5.573 7,827 +0.45(+8.79%)
Aug 19, 2011 5.194 5.282 4.946 5.123 7,198 -0.04(-0.85%)
Aug 18, 2011 4.425 5.300 4.425 5.167 1,551 -0.13(-2.50%)
Aug 17, 2011 5.079 5.300 5.079 5.300 3,129 +0.19(+3.81%)
Aug 16, 2011 5.096 5.105 5.096 5.105 339 +0.42(+8.85%)
Aug 15, 2011 4.505 4.690 4.505 4.690 339 +0.22(+4.94%)
Aug 11, 2011 5.238 4.469 4.469 4.469 4,075 -0.81(-15.36%)
Aug 10, 2011 4.204 5.280 4.195 5.280 4,937 +1.08(+25.85%)
Aug 09, 2011 4.204 4.637 4.107 4.195 2,265 -0.66(-13.63%)
Aug 08, 2011 5.300 5.432 4.522 4.858 1,426 -0.44(-8.34%)
Aug 04, 2011 5.300 5.300 5.300 5.300 0 -0.04(-0.83%)
Aug 03, 2011 5.467 5.467 5.344 5.344 6,616 +0.09(+1.68%)
Aug 02, 2011 5.344 5.344 5.229 5.255 6,673 +0.16(+3.12%)
Aug 01, 2011 5.291 5.291 4.902 5.096 2,829 +0.29(+6.07%)
Jul 29, 2011 4.743 4.805 4.681 4.805 566 +0.28(+6.25%)
Jul 28, 2011 4.248 4.646 4.248 4.522 10,930 +0.24(+5.57%)
Jul 26, 2011 4.337 4.284 4.284 4.284 2,377 +0.12(+2.84%)
Jul 25, 2011 4.390 4.448 4.107 4.165 1,585 -0.07(-1.75%)
Jul 22, 2011 4.301 4.328 4.169 4.240 3,624 +0.12(+3.00%)
Jul 21, 2011 4.213 4.213 3.983 4.116 1,018 -0.11(-2.51%)
Jul 20, 2011 4.328 4.346 4.222 4.222 1,511 -0.11(-2.45%)
Jul 19, 2011 4.602 4.602 4.222 4.328 1,924 +0.13(+3.16%)
Jul 18, 2011 4.425 4.867 4.195 4.195 3,799 -0.13(-3.06%)
Jul 15, 2011 4.416 4.974 4.248 4.328 6,546 +0.13(+3.16%)
Jul 14, 2011 4.195 4.195 4.195 4.195 113 +0.02(+0.44%)
Jul 13, 2011 4.151 4.177 4.151 4.177 1,160 +0.05(+1.26%)
Jul 12, 2011 4.125 4.125 4.125 4.125 228 +0.02(+0.43%)
Jul 11, 2011 4.195 4.195 4.029 4.107 9,812 -0.09(-2.08%)
Jul 08, 2011 3.941 4.370 3.941 4.195 2,631 -0.14(-3.21%)
Jul 07, 2011 4.195 4.334 4.195 4.334 343 -0.00(-0.02%)
Jul 01, 2011 4.370 4.335 4.335 4.335 4,005 -0.03(-0.80%)
Jun 30, 2011 4.413 4.588 4.116 4.370 22,820 -0.03(-0.60%)
Jun 29, 2011 6.205 6.379 4.396 4.396 6,116 +0.07(+1.62%)
Jun 28, 2011 4.326 4.527 4.326 4.326 1,373 -0.04(-1.00%)
Jun 24, 2011 4.282 4.370 4.370 4.370 1,945 +0.04(+1.01%)
Jun 23, 2011 4.370 4.370 4.326 4.326 17,050 -0.04(-1.00%)
Jun 22, 2011 4.370 4.370 4.370 4.370 343 +0.00(+0.00%)
Jun 21, 2011 4.370 4.387 4.370 4.370 4,977 -0.10(-2.15%)
Jun 20, 2011 4.527 4.544 4.370 4.466 2,880 +0.06(+1.39%)
Jun 15, 2011 4.370 4.404 4.404 4.404 686 +0.02(+0.40%)
Jun 14, 2011 4.370 4.387 4.370 4.387 1,261 +0.02(+0.40%)
Jun 13, 2011 4.474 4.474 4.317 4.370 1,802 -0.21(-4.49%)
Jun 10, 2011 4.623 4.684 4.230 4.575 8,838 -0.06(-1.23%)
Jun 09, 2011 4.798 4.920 4.597 4.632 6,433 -0.09(-1.85%)
Jun 08, 2011 5.025 5.025 4.675 4.719 6,657 -0.26(-5.26%)
Jun 07, 2011 4.972 4.981 4.946 4.981 801 -0.03(-0.52%)
Jun 06, 2011 5.007 5.007 5.007 5.007 228 -0.02(-0.35%)
Jun 03, 2011 5.025 5.200 5.025 5.025 572 -0.09(-1.71%)
May 20, 2011 5.182 5.112 5.112 5.112 3,204 -0.07(-1.35%)
May 19, 2011 5.462 5.462 5.182 5.182 2,975 -0.28(-5.12%)
May 18, 2011 5.532 5.541 5.462 5.462 1,029 +0.00(+0.00%)
May 17, 2011 5.462 5.462 5.462 5.462 343 -0.17(-3.10%)
May 16, 2011 5.645 5.645 5.637 5.637 915 +0.46(+8.95%)
May 13, 2011 5.217 5.497 5.165 5.173 9,726 +0.01(+0.17%)
May 12, 2011 5.165 5.165 5.165 5.165 114 -1.01(-16.41%)
May 11, 2011 6.117 6.178 6.117 6.178 4,497 -0.08(-1.26%)
May 10, 2011 6.161 6.257 6.161 6.257 1,258 +0.11(+1.85%)
May 09, 2011 5.916 6.467 5.916 6.144 3,693 +0.20(+3.38%)
May 06, 2011 5.742 6.117 5.506 5.943 4,067 +0.21(+3.66%)
May 05, 2011 5.768 5.912 5.462 5.733 3,452 -0.03(-0.61%)
May 04, 2011 5.252 5.811 5.070 5.768 4,379 -0.04(-0.75%)
May 03, 2011 5.637 5.811 5.637 5.811 6,749 -0.09(-1.48%)
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.