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 29, 2013 4.753 4.654 4.654 4.654 1,730 -0.01(-0.14%)
Apr 26, 2013 4.615 4.661 4.615 4.661 541 +0.05(+1.00%)
Apr 25, 2013 4.698 4.698 4.615 4.615 6,404 -0.13(-2.72%)
Apr 24, 2013 4.744 4.744 4.744 4.744 0 -0.05(-0.96%)
Apr 23, 2013 4.845 4.873 4.781 4.790 2,490 +0.03(+0.58%)
Apr 22, 2013 5.085 5.085 4.763 4.763 0 -0.45(-8.67%)
Apr 19, 2013 5.215 5.215 5.215 5.215 541 -0.08(-1.57%)
Apr 18, 2013 4.818 5.307 4.818 5.298 1,409 +0.41(+8.30%)
Apr 17, 2013 5.002 5.002 4.892 4.892 643 -0.02(-0.42%)
Apr 16, 2013 4.912 4.912 4.912 4.912 876 -0.35(-6.62%)
Apr 12, 2013 4.901 5.261 5.261 5.261 1,408 +0.26(+5.17%)
Apr 11, 2013 5.076 5.261 5.002 5.002 2,527 -0.22(-4.24%)
Apr 10, 2013 4.892 5.224 4.892 5.224 1,956 +0.19(+3.85%)
Apr 05, 2013 5.178 5.030 5.030 5.030 2,708 -0.09(-1.80%)
Apr 04, 2013 4.836 5.122 4.753 5.122 4,790 +0.30(+6.32%)
Apr 03, 2013 4.818 4.818 4.818 4.818 108 -0.07(-1.51%)
Apr 02, 2013 4.762 4.892 4.762 4.892 3,001 -0.15(-2.93%)
Mar 28, 2013 4.707 5.039 5.039 5.039 1,625 +0.35(+7.48%)
Mar 27, 2013 4.689 4.689 4.661 4.689 1,137 -0.39(-7.64%)
Mar 26, 2013 5.076 5.095 5.058 5.076 1,670 +0.25(+5.16%)
Mar 25, 2013 5.104 5.178 4.827 4.827 8,044 -0.26(-5.08%)
Mar 22, 2013 5.106 5.106 5.085 5.085 914 -0.06(-1.08%)
Mar 21, 2013 5.215 5.215 5.141 5.141 292 -0.00(-0.03%)
Mar 20, 2013 5.142 5.252 5.142 5.142 0 -0.11(-2.08%)
Mar 19, 2013 5.252 5.252 5.252 5.252 325 +0.00(+0.00%)
Mar 18, 2013 5.261 5.261 5.242 5.252 1,536 +0.18(+3.45%)
Mar 15, 2013 5.122 5.122 5.076 5.076 1,062 -0.01(-0.13%)
Mar 14, 2013 5.076 5.083 5.076 5.083 1,223 +0.22(+4.50%)
Mar 13, 2013 4.689 4.864 4.689 4.864 1,625 -0.21(-4.18%)
Mar 08, 2013 4.864 5.076 5.076 5.076 10,943 +0.24(+4.96%)
Mar 07, 2013 5.076 5.076 4.661 4.836 2,902 -0.24(-4.73%)
Mar 06, 2013 5.067 5.132 4.707 5.076 2,611 -0.11(-2.14%)
Mar 05, 2013 5.224 5.353 4.754 5.187 11,293 -0.07(-1.40%)
Mar 01, 2013 5.168 5.261 5.261 5.261 5,742 +0.14(+2.70%)
Feb 28, 2013 5.095 5.122 5.095 5.122 8,531 +0.00(+0.00%)
Feb 27, 2013 5.122 5.122 5.122 5.122 486 -0.01(-0.18%)
Feb 26, 2013 5.538 5.538 5.076 5.132 866 -0.27(-4.96%)
Feb 25, 2013 4.421 5.399 4.421 5.399 1,126 +0.32(+6.36%)
Feb 21, 2013 5.076 5.076 5.076 5.076 0 +0.00(+0.00%)
Feb 20, 2013 5.030 5.307 4.818 5.076 11,828 +0.10(+2.04%)
Feb 19, 2013 4.975 4.975 4.975 4.975 4,117 +0.03(+0.65%)
Feb 15, 2013 4.892 5.021 4.836 4.942 3,304 +0.15(+3.18%)
Feb 14, 2013 4.790 4.790 4.790 4.790 108 -0.01(-0.19%)
Feb 13, 2013 4.799 4.938 4.615 4.799 8,269 -0.01(-0.19%)
Feb 12, 2013 4.753 4.845 4.633 4.809 12,832 +0.06(+1.17%)
Feb 11, 2013 4.679 4.753 4.670 4.753 4,333 +0.04(+0.78%)
Feb 08, 2013 3.830 4.845 3.830 4.716 18,136 +0.38(+8.72%)
Feb 07, 2013 4.246 4.375 3.969 4.338 12,828 +0.37(+9.30%)
Feb 06, 2013 4.135 4.153 3.969 3.969 4,225 -0.18(-4.44%)
Feb 04, 2013 3.904 4.153 3.803 4.153 4,494 +0.30(+7.81%)
Feb 01, 2013 3.452 3.922 3.452 3.852 4,300 +0.05(+1.31%)
Jan 31, 2013 3.710 3.803 3.646 3.803 3,880 +0.11(+3.00%)
Jan 30, 2013 3.713 3.719 3.692 3.692 2,100 +0.03(+0.76%)
Jan 29, 2013 3.581 3.705 3.581 3.664 4,430 +0.08(+2.31%)
Jan 28, 2013 3.609 3.609 3.581 3.581 707 -0.10(-2.75%)
Jan 24, 2013 3.646 3.682 3.682 3.682 543 +0.04(+1.01%)
Jan 23, 2013 3.710 3.710 3.581 3.646 5,091 -0.05(-1.25%)
Jan 22, 2013 3.692 3.701 3.692 3.692 434 +0.00(+0.00%)
Jan 18, 2013 3.747 3.747 3.692 3.692 651 -0.03(-0.74%)
Jan 17, 2013 3.719 3.765 3.710 3.719 2,063 -0.19(-4.94%)
Jan 14, 2013 3.784 3.913 3.913 3.913 760 +0.09(+2.41%)
Jan 11, 2013 3.821 3.821 3.821 3.821 217 -0.09(-2.35%)
Jan 10, 2013 3.784 3.913 3.738 3.913 4,784 +0.18(+4.94%)
Jan 09, 2013 3.646 3.775 3.646 3.728 9,994 -0.04(-1.07%)
Jan 08, 2013 3.692 3.780 3.682 3.769 4,217 +0.09(+2.34%)
Jan 07, 2013 3.775 3.775 3.682 3.682 3,226 -0.11(-2.91%)
Jan 04, 2013 3.498 3.793 3.498 3.793 5,536 +0.21(+5.91%)
Jan 03, 2013 3.581 3.581 3.581 3.581 434 -0.08(-2.26%)
Dec 31, 2012 3.231 3.664 3.664 3.664 4,670 +0.39(+11.80%)
Dec 28, 2012 3.241 3.277 3.231 3.277 1,955 -0.01(-0.28%)
Dec 24, 2012 3.287 3.287 3.287 3.287 0 -0.17(-5.05%)
Dec 21, 2012 3.462 3.462 3.462 3.462 2,172 -0.13(-3.59%)
Dec 20, 2012 3.406 3.590 3.406 3.590 7,713 +0.18(+5.41%)
Dec 19, 2012 3.333 3.406 3.333 3.406 4,067 -0.17(-4.88%)
Dec 18, 2012 3.600 3.664 3.452 3.581 3,970 +0.26(+7.76%)
Dec 17, 2012 3.323 3.323 3.323 3.323 217 +0.09(+2.85%)
Dec 14, 2012 3.323 3.323 3.231 3.231 2,173 -0.08(-2.50%)
Dec 13, 2012 3.314 3.333 3.231 3.314 10,372 +0.05(+1.41%)
Dec 12, 2012 3.333 3.655 3.268 3.268 15,656 -0.05(-1.39%)
Dec 10, 2012 3.425 3.314 3.314 3.314 8,038 -0.12(-3.49%)
Dec 06, 2012 3.434 3.434 3.434 3.434 0 -0.11(-3.11%)
Dec 04, 2012 3.544 3.544 3.544 3.544 108 -0.07(-2.04%)
Nov 30, 2012 3.913 3.977 3.241 3.618 32,763 -0.17(-4.61%)
Nov 29, 2012 3.784 3.793 3.775 3.793 1,277 +0.04(+0.98%)
Nov 28, 2012 3.821 3.876 3.756 3.756 17,827 -0.22(-5.56%)
Nov 19, 2012 4.124 3.977 3.977 3.977 4,453 +0.02(+0.47%)
Nov 16, 2012 3.959 3.959 3.959 3.959 126 +0.00(+0.00%)
Nov 15, 2012 3.894 4.051 3.894 3.959 3,382 +0.05(+1.18%)
Nov 12, 2012 3.940 3.913 3.913 3.913 2,172 +0.00(+0.00%)
Nov 09, 2012 3.913 3.913 3.913 3.913 1,086 +0.00(+0.00%)
Nov 08, 2012 3.913 3.913 3.913 3.913 543 +0.00(+0.00%)
Nov 07, 2012 3.931 4.023 3.913 3.913 6,061 +0.00(+0.00%)
Nov 06, 2012 3.913 3.913 3.913 3.913 217 -0.08(-2.07%)
Nov 05, 2012 4.069 4.069 3.995 3.995 618 -0.15(-3.56%)
Nov 02, 2012 3.913 4.143 3.913 4.143 699 +0.28(+7.14%)
Nov 01, 2012 3.867 3.867 3.775 3.867 1,748 +0.00(+0.00%)
Oct 31, 2012 3.968 3.968 3.867 3.867 521 -0.11(-2.78%)
Oct 26, 2012 3.968 3.977 3.977 3.977 1,091 +0.01(+0.23%)
Oct 25, 2012 3.913 4.435 3.794 3.968 5,421 +0.05(+1.17%)
Oct 24, 2012 3.959 3.959 3.922 3.922 3,586 -0.24(-5.73%)
Oct 23, 2012 4.160 4.160 4.160 4.160 135 +0.01(+0.22%)
Oct 19, 2012 4.151 4.151 4.151 4.151 109 +0.12(+2.95%)
Oct 18, 2012 4.032 4.032 4.032 4.032 218 +0.02(+0.46%)
Oct 16, 2012 4.014 4.014 4.014 4.014 218 -0.22(-5.19%)
Oct 15, 2012 4.234 4.234 4.234 4.234 327 -0.08(-1.91%)
Oct 12, 2012 4.316 4.316 4.316 4.316 327 -0.12(-2.69%)
Oct 11, 2012 3.959 4.435 3.940 4.435 3,409 +0.49(+12.30%)
Oct 10, 2012 3.950 3.950 3.950 3.950 109 -0.02(-0.46%)
Oct 09, 2012 3.968 3.968 3.968 3.968 109 +0.05(+1.41%)
Oct 08, 2012 3.940 3.940 3.913 3.913 994 +0.02(+0.47%)
Oct 04, 2012 3.895 3.895 3.895 3.895 0 +0.03(+0.71%)
Sep 28, 2012 3.858 3.867 3.867 3.867 5,456 -0.01(-0.24%)
Sep 27, 2012 3.922 3.922 3.876 3.876 13,204 -0.15(-3.64%)
Sep 25, 2012 3.977 4.023 4.023 4.023 3,055 +0.00(+0.00%)
Sep 24, 2012 4.023 4.023 4.023 4.023 109 +0.05(+1.39%)
Sep 18, 2012 3.995 3.968 3.968 3.968 545 -0.29(-6.88%)
Sep 14, 2012 4.261 4.261 4.261 4.261 4,583 +0.00(+0.00%)
Sep 13, 2012 4.261 4.261 4.261 4.261 1,172 +0.09(+2.20%)
Sep 12, 2012 4.188 4.188 4.170 4.170 2,073 -0.06(-1.52%)
Sep 11, 2012 4.234 4.234 4.234 4.234 109 +0.03(+0.65%)
Sep 07, 2012 4.215 4.206 4.206 4.206 6,765 +0.12(+2.91%)
Sep 06, 2012 4.087 4.087 4.087 4.087 213 -0.17(-4.09%)
Sep 05, 2012 4.261 4.261 4.261 4.261 436 +0.00(+0.00%)
Sep 04, 2012 4.261 4.399 4.261 4.261 4,037 -0.00(-0.00%)
Aug 31, 2012 4.289 4.472 4.261 4.261 1,430 -0.15(-3.32%)
Aug 30, 2012 4.115 4.408 4.115 4.408 1,091 +0.28(+6.89%)
Aug 29, 2012 4.261 4.261 3.748 4.124 44,586 -0.14(-3.23%)
Aug 24, 2012 4.582 4.261 4.261 4.261 2,400 -0.55(-11.43%)
Aug 23, 2012 4.582 4.811 4.582 4.811 3,529 +0.23(+5.00%)
Aug 22, 2012 4.719 4.747 4.582 4.582 743 +0.44(+10.62%)
Aug 21, 2012 3.968 4.142 3.968 4.142 654 -0.21(-4.84%)
Aug 20, 2012 4.353 4.353 4.353 4.353 1,091 +0.03(+0.64%)
Aug 17, 2012 4.499 4.609 4.325 4.325 15,825 -0.26(-5.60%)
Aug 16, 2012 3.904 4.600 3.904 4.582 14,380 +0.68(+17.37%)
Aug 15, 2012 3.885 3.904 3.885 3.904 3,378 +0.04(+0.95%)
Aug 14, 2012 3.867 3.867 3.867 3.867 109 -0.02(-0.47%)
Aug 11, 2012 3.885 3.885 3.885 0 +0.00(+0.00%)
Aug 10, 2012 3.885 3.885 3.885 3.885 408 +0.05(+1.19%)
Aug 09, 2012 3.885 3.885 3.730 3.840 1,946 +0.00(+0.00%)
Aug 07, 2012 3.840 3.840 3.840 3.840 109 +0.11(+2.95%)
Aug 06, 2012 3.730 3.730 3.730 3.730 505 -0.02(-0.49%)
Aug 03, 2012 4.124 4.124 3.748 3.748 6,208 -0.37(-8.91%)
Jul 31, 2012 4.105 4.115 4.115 4.115 545 +0.30(+7.93%)
Jul 30, 2012 3.849 3.849 3.812 3.812 982 +0.05(+1.24%)
Jul 27, 2012 3.902 3.912 3.765 3.765 3,292 -0.01(-0.25%)
Jul 26, 2012 3.839 3.839 3.730 3.775 5,703 -0.05(-1.43%)
Jul 24, 2012 3.866 3.830 3.830 3.830 440 -0.07(-1.86%)
Jul 19, 2012 3.930 3.902 3.902 3.902 1,873 +0.01(+0.23%)
Jul 18, 2012 3.893 3.893 3.893 3.893 310 -0.04(-0.92%)
Jul 17, 2012 3.939 3.939 3.930 3.930 1,021 +0.09(+2.36%)
Jul 14, 2012 3.839 3.839 3.839 0 +0.00(+0.00%)
Jul 13, 2012 3.839 3.839 3.839 3.839 6,108 -0.20(-4.94%)
Jul 10, 2012 4.102 4.039 4.039 4.039 3,195 -0.09(-2.20%)
Jul 06, 2012 4.120 4.129 4.129 4.129 661 +0.08(+2.02%)
Jul 05, 2012 4.157 4.311 4.048 4.048 1,598 -0.13(-3.04%)
Jul 03, 2012 4.084 4.311 4.084 4.175 5,355 +0.00(+0.00%)
Jun 30, 2012 4.175 4.175 4.175 0 +0.00(+0.00%)
Jun 29, 2012 3.912 4.175 3.912 4.175 804 +0.27(+6.98%)
Jun 28, 2012 3.912 4.175 3.902 3.902 1,983 -0.14(-3.37%)
Jun 25, 2012 4.039 4.039 4.039 4.039 881 +0.05(+1.14%)
Jun 22, 2012 4.138 4.175 3.993 3.993 6,721 -0.35(-8.14%)
Jun 20, 2012 4.347 4.347 4.347 4.347 0 +0.16(+3.90%)
Jun 19, 2012 4.093 4.184 4.084 4.184 922 -0.23(-5.14%)
Jun 18, 2012 4.411 4.411 4.411 4.411 220 -0.01(-0.21%)
Jun 12, 2012 4.420 4.420 4.420 4.420 110 -0.01(-0.21%)
Jun 11, 2012 4.520 4.520 4.265 4.429 1,542 -0.11(-2.40%)
Jun 08, 2012 4.538 4.538 4.538 4.538 110 -0.03(-0.60%)
Jun 06, 2012 4.565 4.565 4.565 4.565 220 -0.06(-1.37%)
Jun 05, 2012 4.628 4.628 4.628 4.628 686 -0.08(-1.73%)
Jun 01, 2012 4.710 4.710 4.710 4.710 0 +0.01(+0.19%)
May 31, 2012 4.520 4.701 4.293 4.701 755 +0.15(+3.39%)
May 30, 2012 4.547 4.547 4.547 4.547 110 -0.02(-0.40%)
May 29, 2012 4.647 4.692 4.265 4.565 2,754 -0.18(-3.82%)
May 25, 2012 4.765 4.765 4.737 4.746 358 +0.27(+6.09%)
May 24, 2012 4.601 4.628 4.447 4.474 991 +0.09(+2.07%)
May 23, 2012 4.638 4.765 4.383 4.383 4,060 -0.25(-5.29%)
May 22, 2012 4.683 4.683 4.628 4.628 771 -0.14(-2.86%)
May 21, 2012 4.556 4.765 4.556 4.765 4,782 +0.27(+6.06%)
May 17, 2012 4.456 4.492 4.492 4.492 4,297 +0.15(+3.56%)
May 16, 2012 4.175 4.402 4.175 4.338 7,720 +0.25(+6.22%)
May 15, 2012 4.492 4.492 4.084 4.084 5,409 -0.39(-8.72%)
May 11, 2012 4.474 4.474 4.474 4.474 220 +0.00(+0.00%)
May 10, 2012 4.474 4.474 4.474 4.474 160 +0.00(+0.00%)
May 08, 2012 4.048 4.474 4.474 4.474 2,313 +0.47(+11.79%)
May 07, 2012 4.002 4.002 4.002 4.002 4,005 -0.34(-7.74%)
May 04, 2012 4.365 4.365 3.948 4.338 1,057 -0.15(-3.43%)
May 03, 2012 4.256 4.492 4.256 4.492 1,212 -0.05(-1.00%)
May 02, 2012 4.393 4.538 4.393 4.538 606 +0.36(+8.70%)
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.