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, 2014 4.475 4.475 4.475 4.475 0 -0.08(-1.84%)
Apr 28, 2014 4.559 4.559 4.559 4.559 2,794 +0.03(+0.62%)
Apr 25, 2014 4.531 4.531 4.531 4.531 128 +0.00(+0.00%)
Apr 23, 2014 4.531 4.531 4.531 4.531 0 -0.01(-0.21%)
Apr 22, 2014 4.531 4.605 4.531 4.540 1,397 +0.02(+0.41%)
Apr 21, 2014 4.615 4.652 4.512 4.522 3,530 -0.10(-2.21%)
Apr 17, 2014 4.587 4.624 4.624 4.624 1,074 +0.07(+1.43%)
Apr 15, 2014 4.522 4.559 4.559 4.559 1,827 +0.03(+0.62%)
Apr 14, 2014 4.522 4.531 4.522 4.531 214 -0.19(-3.94%)
Apr 09, 2014 4.717 4.717 4.717 4.717 0 +0.09(+2.01%)
Apr 08, 2014 4.559 4.624 4.559 4.624 1,436 +0.09(+2.05%)
Apr 03, 2014 4.559 4.531 4.531 4.531 1,289 -0.03(-0.61%)
Apr 02, 2014 4.584 4.584 4.559 4.559 240 -0.09(-2.00%)
Apr 01, 2014 4.670 4.670 4.559 4.652 10,220 -0.17(-3.47%)
Mar 31, 2014 4.745 4.884 4.745 4.819 924 +0.26(+5.71%)
Mar 28, 2014 4.559 4.559 4.535 4.559 3,218 +0.00(+0.00%)
Mar 27, 2014 4.680 4.680 4.549 4.559 9,859 -0.11(-2.39%)
Mar 26, 2014 4.773 4.773 4.670 4.670 286 +0.02(+0.40%)
Mar 24, 2014 4.838 4.652 4.652 4.652 2,687 -0.19(-3.85%)
Mar 21, 2014 4.587 4.838 4.587 4.838 4,245 +0.25(+5.48%)
Mar 19, 2014 4.587 4.587 4.587 4.587 0 +0.03(+0.61%)
Mar 17, 2014 4.559 4.559 4.559 4.559 107 -0.19(-3.92%)
Mar 14, 2014 4.559 4.754 4.559 4.745 3,976 +0.23(+5.15%)
Mar 12, 2014 4.512 4.512 4.512 4.512 1 +0.00(+0.00%)
Mar 11, 2014 4.512 4.512 4.512 4.512 268 -0.02(-0.41%)
Mar 10, 2014 4.559 4.559 4.466 4.531 2,711 -0.07(-1.62%)
Mar 07, 2014 4.605 4.605 4.605 4.605 107 -0.05(-1.00%)
Mar 06, 2014 4.652 4.661 4.466 4.652 4,621 +0.00(+0.00%)
Mar 05, 2014 4.652 4.652 4.652 4.652 1,152 +0.00(+0.00%)
Mar 04, 2014 4.698 4.698 4.642 4.652 4,341 +0.00(+0.00%)
Feb 28, 2014 4.652 4.652 4.652 4.652 3 -0.00(-0.00%)
Feb 27, 2014 4.652 4.652 4.652 4.652 2,472 +0.00(+0.00%)
Feb 26, 2014 4.624 4.652 4.522 4.652 10,329 +0.14(+3.09%)
Feb 24, 2014 4.512 4.512 4.512 4.512 537 +0.09(+2.11%)
Feb 20, 2014 4.466 4.419 4.419 4.419 10,641 -0.24(-5.19%)
Feb 19, 2014 4.559 4.661 4.549 4.661 11,322 +0.07(+1.62%)
Feb 11, 2014 4.587 4.587 4.587 4.587 0 +0.17(+3.79%)
Feb 06, 2014 4.475 4.419 4.419 4.419 4,836 -0.04(-0.83%)
Feb 05, 2014 4.457 4.475 4.438 4.456 4,954 -0.08(-1.84%)
Feb 04, 2014 4.540 4.540 4.540 4.540 292 +0.06(+1.45%)
Feb 03, 2014 4.475 4.475 4.475 4.475 136 -0.20(-4.36%)
Jan 31, 2014 4.679 4.679 4.679 4.679 428 +0.04(+0.80%)
Jan 27, 2014 4.438 4.642 4.642 4.642 538 +0.00(+0.00%)
Jan 24, 2014 4.642 4.651 4.596 4.642 1,619 +0.00(+0.00%)
Jan 23, 2014 4.642 4.642 4.642 4.642 812 +0.07(+1.63%)
Jan 21, 2014 4.512 4.568 4.568 4.568 2,261 +0.15(+3.36%)
Jan 17, 2014 4.345 4.419 4.419 4.419 2,908 +0.01(+0.21%)
Jan 16, 2014 4.364 4.410 4.363 4.410 14,983 +0.03(+0.64%)
Jan 15, 2014 4.317 4.382 4.317 4.382 3,231 -0.05(-1.05%)
Jan 14, 2014 4.466 4.549 4.373 4.429 27,511 -0.03(-0.62%)
Jan 13, 2014 4.456 4.456 4.456 4.456 215 +0.05(+1.05%)
Jan 10, 2014 4.410 4.410 4.410 4.410 107 -0.08(-1.86%)
Jan 09, 2014 4.401 4.494 4.382 4.494 1,884 +0.06(+1.47%)
Jan 08, 2014 4.299 4.429 4.299 4.429 5,568 +0.04(+0.85%)
Jan 07, 2014 4.429 4.624 4.391 4.391 1,938 -0.01(-0.21%)
Jan 06, 2014 4.456 4.818 4.364 4.401 7,087 -0.06(-1.36%)
Jan 03, 2014 4.461 4.461 4.461 4.461 107 +0.05(+1.17%)
Jan 02, 2014 4.503 4.661 4.401 4.410 2,866 -0.09(-2.06%)
Dec 31, 2013 4.494 4.503 4.503 4.503 2,046 +0.13(+2.97%)
Dec 30, 2013 4.345 4.391 4.345 4.373 332 -0.08(-1.87%)
Dec 27, 2013 4.345 4.456 4.271 4.456 5,611 +0.11(+2.56%)
Dec 26, 2013 4.271 4.490 4.271 4.345 5,278 -0.06(-1.27%)
Dec 20, 2013 4.419 4.401 4.401 4.401 1,938 -0.06(-1.25%)
Dec 19, 2013 4.521 4.596 4.456 4.456 3,663 +0.02(+0.42%)
Dec 18, 2013 4.382 4.503 4.317 4.438 7,818 +0.13(+3.02%)
Dec 17, 2013 4.429 4.503 4.271 4.308 7,887 -0.15(-3.33%)
Dec 16, 2013 4.512 4.521 4.456 4.456 3,398 -0.05(-1.03%)
Dec 12, 2013 4.503 4.503 4.503 4.503 538 -0.01(-0.21%)
Dec 11, 2013 4.512 4.512 4.512 4.512 107 -0.51(-10.17%)
Dec 10, 2013 4.735 5.023 4.549 5.023 12,076 +0.46(+10.18%)
Dec 09, 2013 4.559 4.559 4.559 4.559 107 -0.01(-0.20%)
Dec 06, 2013 4.512 4.735 4.503 4.568 0 +0.06(+1.33%)
Dec 05, 2013 4.466 4.508 4.456 4.508 0 +0.07(+1.58%)
Dec 04, 2013 4.586 4.586 4.429 4.438 0 -0.15(-3.24%)
Dec 03, 2013 4.586 4.586 4.586 4.586 0 +0.00(+0.00%)
Dec 02, 2013 4.642 4.735 4.586 4.586 0 -0.00(-0.00%)
Nov 29, 2013 4.586 4.642 4.586 4.586 0 +0.00(+0.00%)
Nov 27, 2013 4.586 4.586 4.586 4.586 0 -0.06(-1.20%)
Nov 26, 2013 4.401 4.642 4.401 4.642 0 +0.30(+6.84%)
Nov 25, 2013 4.345 4.503 4.327 4.345 0 -0.19(-4.20%)
Nov 22, 2013 4.586 4.586 4.535 4.535 0 +0.19(+4.29%)
Nov 21, 2013 4.642 4.642 4.345 4.349 0 -0.29(-6.32%)
Nov 20, 2013 4.642 4.642 4.642 4.642 0 +0.12(+2.58%)
Nov 19, 2013 4.525 4.525 4.525 4.525 0 -0.33(-6.81%)
Nov 18, 2013 4.856 4.856 4.856 4.856 0 -0.05(-0.93%)
Nov 15, 2013 4.642 4.901 4.642 4.901 0 +0.35(+7.73%)
Nov 14, 2013 4.503 4.549 4.494 4.549 0 -0.03(-0.61%)
Nov 12, 2013 4.503 4.577 4.577 4.577 861 +0.07(+1.65%)
Nov 11, 2013 4.419 4.503 4.419 4.503 0 +0.09(+2.11%)
Nov 08, 2013 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Nov 07, 2013 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Nov 06, 2013 4.503 4.503 4.410 4.410 0 -0.06(-1.25%)
Nov 05, 2013 4.456 4.624 4.447 4.466 0 -0.04(-0.82%)
Nov 04, 2013 4.503 4.503 4.503 4.503 0 +0.06(+1.46%)
Nov 01, 2013 4.456 4.503 4.345 4.438 0 +0.08(+1.92%)
Oct 31, 2013 4.354 4.354 4.354 4.354 0 +0.01(+0.21%)
Oct 30, 2013 4.345 4.345 4.345 4.345 0 -0.05(-1.05%)
Oct 29, 2013 4.428 4.493 4.391 4.391 0 +0.03(+0.64%)
Oct 28, 2013 4.391 4.391 4.364 4.364 0 +0.03(+0.66%)
Oct 25, 2013 4.493 4.493 4.318 4.335 0 -0.15(-3.33%)
Oct 23, 2013 4.484 4.484 4.484 4.484 107 +0.01(+0.21%)
Oct 21, 2013 4.475 4.475 4.475 4.475 107 -0.01(-0.21%)
Oct 18, 2013 4.484 4.484 4.484 4.484 215 +0.10(+2.33%)
Oct 16, 2013 4.401 4.382 4.382 4.382 1,295 -0.00(-0.00%)
Oct 15, 2013 4.447 4.447 4.382 4.382 0 -0.05(-1.04%)
Oct 14, 2013 4.364 4.428 4.364 4.428 0 +0.12(+2.80%)
Oct 11, 2013 4.521 4.540 4.308 4.308 0 -0.24(-5.30%)
Oct 09, 2013 4.614 4.549 4.549 4.549 215 +0.19(+4.47%)
Oct 08, 2013 4.632 4.771 4.354 4.354 0 -0.19(-4.28%)
Oct 07, 2013 4.725 4.753 4.549 4.549 0 -0.42(-8.40%)
Oct 02, 2013 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Oct 01, 2013 4.966 4.966 4.966 4.966 0 +0.01(+0.19%)
Sep 30, 2013 4.762 4.966 4.688 4.957 0 +0.25(+5.31%)
Sep 27, 2013 4.706 4.706 4.706 4.706 0 +0.02(+0.40%)
Sep 24, 2013 4.697 4.688 4.688 4.688 539 +0.01(+0.20%)
Sep 23, 2013 4.716 4.716 4.651 4.679 0 -0.07(-1.56%)
Sep 20, 2013 4.753 4.753 4.753 4.753 0 +0.08(+1.79%)
Sep 19, 2013 4.679 4.716 4.669 4.669 0 -0.02(-0.40%)
Sep 18, 2013 4.771 4.771 4.642 4.688 0 -0.02(-0.39%)
Sep 17, 2013 4.642 4.799 4.642 4.706 0 -0.01(-0.20%)
Sep 13, 2013 4.716 4.716 4.716 4.716 0 -0.05(-0.97%)
Sep 12, 2013 4.725 4.799 4.716 4.762 0 +0.04(+0.78%)
Sep 11, 2013 4.753 4.753 4.725 4.725 0 -0.04(-0.78%)
Sep 10, 2013 4.771 4.771 4.762 4.762 0 -0.02(-0.39%)
Sep 09, 2013 4.781 4.781 4.781 4.781 0 -0.08(-1.71%)
Sep 06, 2013 4.957 4.957 4.864 4.864 0 -0.09(-1.72%)
Sep 05, 2013 4.957 4.957 4.949 4.949 0 +0.01(+0.14%)
Sep 04, 2013 4.947 4.957 4.942 4.942 0 +0.08(+1.61%)
Sep 03, 2013 4.864 4.864 4.864 4.864 0 +0.10(+2.14%)
Aug 30, 2013 4.957 4.957 4.734 4.762 0 -0.19(-3.92%)
Aug 28, 2013 4.938 4.956 4.956 4.956 3,022 +0.09(+1.90%)
Aug 27, 2013 4.882 4.882 4.776 4.864 0 -0.09(-1.87%)
Aug 26, 2013 4.892 5.012 4.725 4.956 0 +0.05(+0.94%)
Aug 23, 2013 4.882 4.910 4.736 4.910 0 -0.04(-0.75%)
Aug 22, 2013 4.998 4.998 4.725 4.947 0 +0.22(+4.71%)
Aug 21, 2013 4.725 4.725 4.725 4.725 0 -0.10(-2.11%)
Aug 19, 2013 4.818 4.827 4.827 4.827 863 +0.01(+0.19%)
Aug 15, 2013 4.920 4.818 4.818 4.818 2,914 +0.09(+1.96%)
Aug 14, 2013 4.910 4.910 4.725 4.725 0 -0.19(-3.95%)
Aug 13, 2013 4.929 5.003 4.910 4.920 3,609 -0.18(-3.45%)
Aug 12, 2013 5.086 5.096 5.068 5.096 3,762 +0.31(+6.38%)
Aug 09, 2013 4.516 4.790 4.516 4.790 1,408 +0.14(+2.99%)
Aug 08, 2013 4.651 4.651 4.651 4.651 540 -0.11(-2.36%)
Aug 07, 2013 4.679 4.763 4.595 4.763 4,607 +0.05(+1.01%)
Aug 06, 2013 4.646 4.716 4.632 4.716 4,959 -0.06(-1.17%)
Aug 02, 2013 4.771 4.771 4.771 4.771 1,295 +0.03(+0.59%)
Aug 01, 2013 4.910 4.910 4.743 4.743 539 -0.17(-3.41%)
Jul 31, 2013 4.818 4.911 4.818 4.911 0 +0.00(+0.02%)
Jul 30, 2013 4.929 4.929 4.882 4.910 0 -0.16(-3.11%)
Jul 29, 2013 4.735 5.068 4.735 5.068 0 +0.33(+7.03%)
Jul 26, 2013 4.735 4.735 4.735 4.735 0 +0.00(+0.00%)
Jul 25, 2013 4.735 4.735 4.735 4.735 0 +0.02(+0.39%)
Jul 17, 2013 4.716 4.716 4.716 4.716 0 +0.01(+0.20%)
Jul 15, 2013 4.707 4.707 4.707 4.707 0 -0.06(-1.17%)
Jul 11, 2013 4.763 4.763 4.763 4.763 865 +0.00(+0.00%)
Jul 10, 2013 4.763 4.763 4.763 4.763 0 +0.14(+3.00%)
Jul 09, 2013 4.624 4.624 4.624 4.624 0 +0.00(+0.00%)
Jul 08, 2013 4.864 4.901 4.624 4.624 0 -0.28(-5.66%)
Jul 05, 2013 4.901 4.901 4.901 4.901 0 +0.00(+0.06%)
Jun 28, 2013 4.605 4.898 4.898 4.898 24,871 +0.41(+9.21%)
Jun 27, 2013 4.493 4.493 4.485 4.485 0 -0.03(-0.61%)
Jun 26, 2013 4.513 4.513 4.513 4.513 0 -0.09(-2.01%)
Jun 24, 2013 4.605 4.605 4.605 4.605 0 +0.21(+4.84%)
Jun 20, 2013 4.393 4.393 4.393 4.393 0 -0.09(-2.06%)
Jun 17, 2013 4.541 4.485 4.485 4.485 12,111 -0.18(-3.96%)
Jun 14, 2013 4.541 4.670 4.541 4.670 0 +0.09(+2.02%)
Jun 13, 2013 4.578 4.578 4.578 4.578 108 +0.00(+0.00%)
Jun 11, 2013 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Jun 10, 2013 4.624 4.763 4.578 4.578 0 -0.06(-1.20%)
Jun 07, 2013 4.633 4.633 4.633 4.633 0 +0.01(+0.20%)
Jun 06, 2013 4.624 4.716 4.624 4.624 0 +0.01(+0.20%)
Jun 05, 2013 4.531 4.716 4.485 4.615 0 -0.10(-2.16%)
Jun 04, 2013 4.716 4.746 4.449 4.716 0 -0.09(-1.92%)
May 31, 2013 4.809 4.809 4.809 4.809 0 +0.13(+2.77%)
May 30, 2013 4.522 4.809 4.522 4.679 0 +0.23(+5.20%)
May 29, 2013 4.457 4.596 4.448 4.448 2,261 -0.08(-1.84%)
May 28, 2013 4.587 4.615 4.531 4.531 973 +0.00(+0.00%)
May 24, 2013 4.448 4.541 4.448 4.531 0 +0.11(+2.51%)
May 23, 2013 4.420 4.420 4.420 4.420 0 -0.06(-1.24%)
May 22, 2013 4.624 4.624 4.448 4.476 0 -0.15(-3.20%)
May 21, 2013 4.670 4.679 4.624 4.624 0 -0.14(-2.91%)
May 20, 2013 4.735 4.763 4.735 4.763 0 -0.26(-5.16%)
May 17, 2013 4.697 5.021 4.697 5.021 0 +0.39(+8.48%)
May 16, 2013 4.846 4.883 4.629 4.629 4,959 -0.23(-4.66%)
May 15, 2013 4.855 4.855 4.846 4.855 0 +0.46(+10.52%)
May 13, 2013 4.393 4.393 4.393 4.393 0 +0.04(+0.85%)
May 10, 2013 4.328 4.356 4.319 4.356 0 +0.21(+5.13%)
May 09, 2013 4.143 4.143 4.143 4.143 0 -0.02(-0.44%)
May 08, 2013 4.004 4.328 4.004 4.161 0 -0.14(-3.23%)
May 07, 2013 4.402 4.439 4.152 4.300 0 -0.14(-3.13%)
May 06, 2013 4.439 4.439 4.383 4.439 0 -0.01(-0.15%)
May 03, 2013 4.411 4.513 4.411 4.446 0 -0.08(-1.69%)
May 02, 2013 4.522 4.522 4.513 4.522 0 +0.00(+0.00%)
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.