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, 2015 5.436 5.436 5.427 5.436 3,972 +0.00(+0.00%)
Apr 29, 2015 5.436 5.436 5.436 5.436 105 +0.04(+0.70%)
Apr 28, 2015 5.295 5.417 5.229 5.398 3,579 +0.08(+1.42%)
Apr 27, 2015 5.331 5.417 5.323 5.323 1,912 -0.09(-1.74%)
Apr 24, 2015 5.323 5.417 5.323 5.417 1,957 +0.09(+1.77%)
Apr 23, 2015 5.323 5.323 5.323 5.323 329 +0.00(+0.00%)
Apr 21, 2015 5.389 5.323 5.323 5.323 1 -0.04(-0.70%)
Apr 16, 2015 5.417 5.361 5.361 5.361 2 -0.06(-1.04%)
Apr 15, 2015 5.378 5.417 5.370 5.417 796 +0.00(+0.00%)
Apr 14, 2015 5.362 5.417 5.323 5.417 3,753 +0.09(+1.77%)
Apr 13, 2015 5.323 5.323 5.323 5.323 2,547 +0.00(+0.00%)
Apr 10, 2015 5.379 5.417 5.323 5.323 3,862 -0.05(-0.88%)
Apr 08, 2015 5.370 5.370 5.370 5.370 11,145 +0.00(+0.00%)
Apr 07, 2015 5.323 5.370 5.323 5.370 4,988 +0.09(+1.79%)
Apr 06, 2015 5.315 5.315 5.276 5.276 745 +0.07(+1.27%)
Apr 02, 2015 5.210 5.210 5.210 5.210 318 -0.03(-0.54%)
Apr 01, 2015 5.464 5.464 5.238 5.238 2,504 -0.18(-3.30%)
Mar 31, 2015 5.426 5.558 5.417 5.417 1,102 +0.00(+0.00%)
Mar 30, 2015 5.558 5.558 5.417 5.417 261 -0.17(-3.04%)
Mar 27, 2015 5.587 5.587 5.587 5.587 107 +0.02(+0.34%)
Mar 26, 2015 5.484 5.615 5.484 5.568 2,914 +0.15(+2.78%)
Mar 24, 2015 5.521 5.417 5.417 5.417 1,593 -0.09(-1.71%)
Mar 23, 2015 5.502 5.511 5.502 5.511 2,823 +0.09(+1.74%)
Mar 20, 2015 5.464 5.502 5.417 5.417 1,076 -0.09(-1.71%)
Mar 19, 2015 5.511 5.511 5.511 5.511 283 +0.07(+1.21%)
Mar 18, 2015 5.379 5.555 5.351 5.445 13,519 +0.06(+1.05%)
Mar 17, 2015 5.276 5.417 5.266 5.389 25,171 +0.11(+2.14%)
Mar 16, 2015 5.182 5.276 5.182 5.276 1,785 +0.12(+2.38%)
Mar 11, 2015 5.182 5.153 5.153 5.153 4 -0.03(-0.55%)
Mar 10, 2015 5.276 5.276 5.182 5.182 9,881 -0.05(-0.90%)
Mar 06, 2015 5.229 5.229 5.229 5.229 1,167 +0.08(+1.46%)
Mar 05, 2015 5.153 5.153 5.153 5.153 106 +0.07(+1.39%)
Mar 02, 2015 5.083 5.083 5.083 5.083 1,077 +0.08(+1.60%)
Feb 26, 2015 4.927 5.003 5.003 5.003 5,413 +0.15(+3.11%)
Feb 25, 2015 5.097 5.182 4.814 4.852 6,261 -0.30(-5.85%)
Feb 24, 2015 5.275 5.275 5.134 5.153 993 -0.03(-0.54%)
Feb 23, 2015 5.182 5.235 5.144 5.181 3,993 +0.05(+0.92%)
Feb 20, 2015 5.134 5.153 5.134 5.134 1,141 +0.18(+3.61%)
Feb 19, 2015 5.115 5.323 4.955 4.955 28,287 +0.12(+2.53%)
Feb 18, 2015 4.682 4.833 4.682 4.833 5,680 +0.34(+7.55%)
Feb 17, 2015 4.805 4.805 4.239 4.494 20,158 -0.13(-2.84%)
Feb 13, 2015 4.710 4.625 4.625 4.625 13,480 -0.09(-1.81%)
Feb 12, 2015 4.748 4.748 4.710 4.710 6,560 -0.15(-3.10%)
Feb 06, 2015 5.163 4.861 4.861 4.861 231 -0.08(-1.71%)
Feb 04, 2015 4.899 4.946 4.946 4.946 1 +0.00(+0.00%)
Feb 03, 2015 4.946 5.068 4.852 4.946 2,335 -0.14(-2.78%)
Feb 02, 2015 4.937 5.087 4.937 5.087 857 +0.06(+1.12%)
Jan 30, 2015 5.040 5.078 4.974 5.031 8,653 -0.06(-1.11%)
Jan 29, 2015 5.182 5.182 5.086 5.087 2,842 -0.12(-2.35%)
Jan 28, 2015 5.351 5.351 4.928 5.210 4,764 +0.28(+5.71%)
Jan 23, 2015 4.515 4.928 4.928 4.928 14,275 +0.17(+3.59%)
Jan 22, 2015 4.554 4.759 4.553 4.757 3,758 +0.10(+2.18%)
Jan 21, 2015 4.828 4.828 4.459 4.656 10,561 -0.27(-5.52%)
Jan 20, 2015 4.928 4.928 4.928 4.928 4,431 +0.00(+0.00%)
Jan 16, 2015 5.022 5.022 4.928 4.928 1,464 -0.08(-1.52%)
Jan 15, 2015 4.928 5.004 4.928 5.004 895 +0.08(+1.54%)
Jan 14, 2015 5.351 5.351 4.853 4.928 2,876 -0.38(-7.08%)
Jan 13, 2015 5.257 5.454 5.257 5.304 7,973 +0.05(+0.89%)
Jan 12, 2015 4.731 5.257 4.731 5.257 2,346 +0.14(+2.75%)
Jan 09, 2015 4.656 5.116 4.656 5.116 26,465 +0.38(+7.92%)
Jan 08, 2015 4.834 4.853 4.553 4.740 2,678 -0.11(-2.32%)
Jan 07, 2015 4.853 4.853 4.818 4.853 536 +0.12(+2.58%)
Jan 06, 2015 4.356 4.881 4.318 4.731 11,969 +0.13(+2.86%)
Jan 05, 2015 4.553 4.600 4.553 4.600 6,085 +0.03(+0.62%)
Dec 31, 2014 4.346 4.571 4.571 4.571 4,367 -0.07(-1.42%)
Dec 30, 2014 4.637 4.637 4.637 4.637 401 +0.30(+6.87%)
Dec 29, 2014 4.569 4.590 4.339 4.339 2,647 -0.17(-3.70%)
Dec 24, 2014 4.431 4.506 4.506 4.506 1,171 +0.08(+1.70%)
Dec 23, 2014 4.421 4.693 4.421 4.431 2,641 -0.21(-4.45%)
Dec 22, 2014 4.693 4.712 4.440 4.637 3,729 -0.06(-1.20%)
Dec 19, 2014 4.393 4.816 4.318 4.693 12,532 +0.23(+5.26%)
Dec 18, 2014 4.600 4.862 4.318 4.459 10,650 +0.14(+3.26%)
Dec 17, 2014 4.318 4.356 4.318 4.318 1,088 -0.42(-8.91%)
Dec 16, 2014 4.853 4.853 4.741 4.741 2,788 -0.10(-2.13%)
Dec 15, 2014 4.487 4.881 4.318 4.844 21,288 +0.34(+7.50%)
Dec 12, 2014 4.252 4.506 4.250 4.506 3,520 +0.28(+6.67%)
Dec 11, 2014 4.224 4.459 4.224 4.224 4,953 -0.20(-4.46%)
Dec 10, 2014 4.421 4.421 4.402 4.421 784 -0.08(-1.87%)
Dec 05, 2014 4.553 4.506 4.506 4.506 3,302 +0.33(+7.99%)
Dec 04, 2014 4.173 4.173 4.173 4.173 386 -0.12(-2.74%)
Dec 03, 2014 4.224 4.299 4.224 4.290 5,700 +0.15(+3.63%)
Dec 02, 2014 4.318 4.318 4.140 4.140 4,174 -0.27(-6.17%)
Dec 01, 2014 4.412 4.412 4.412 4.412 106 +0.08(+1.95%)
Nov 28, 2014 4.421 4.496 4.318 4.327 1,137 +0.04(+0.88%)
Nov 26, 2014 4.506 4.290 4.290 4.290 2,130 -0.20(-4.39%)
Nov 25, 2014 4.384 4.487 4.196 4.487 4,574 -0.06(-1.40%)
Nov 24, 2014 4.553 4.561 4.515 4.551 3,941 -0.00(-0.04%)
Nov 21, 2014 4.665 4.675 4.553 4.553 426 -0.14(-3.00%)
Nov 20, 2014 4.543 4.881 4.356 4.693 3,342 -0.08(-1.57%)
Nov 19, 2014 4.787 4.787 4.647 4.769 1,652 +0.17(+3.67%)
Nov 18, 2014 4.609 4.609 4.327 4.600 18,862 -0.13(-2.78%)
Nov 17, 2014 4.449 4.855 4.449 4.731 11,331 +0.28(+6.33%)
Nov 14, 2014 4.046 4.468 4.036 4.449 17,358 +0.32(+7.73%)
Nov 13, 2014 4.121 4.130 4.121 4.130 1,971 +0.04(+0.92%)
Nov 12, 2014 4.262 4.262 4.093 4.093 1,784 -0.18(-4.18%)
Nov 10, 2014 4.271 4.271 4.271 4.271 106 +0.07(+1.56%)
Nov 07, 2014 4.224 4.224 4.205 4.205 6,711 +0.22(+5.41%)
Nov 06, 2014 3.980 4.036 3.980 3.989 6,148 +0.02(+0.47%)
Nov 05, 2014 4.215 4.215 3.961 3.971 9,896 -0.24(-5.79%)
Nov 04, 2014 4.215 4.215 4.215 4.215 474 +0.17(+4.17%)
Nov 03, 2014 4.046 4.046 3.980 4.046 9,064 +0.08(+1.89%)
Oct 31, 2014 4.083 4.083 3.971 3.971 16,192 -0.09(-2.31%)
Oct 29, 2014 4.018 4.065 4.065 4.065 4,066 +0.09(+2.35%)
Oct 23, 2014 3.924 3.971 3.971 3.971 4,601 +0.04(+0.95%)
Oct 22, 2014 3.924 3.934 3.924 3.934 1,452 +0.00(+0.02%)
Oct 21, 2014 3.924 3.933 3.878 3.933 430 +0.11(+2.91%)
Oct 14, 2014 3.887 3.822 3.822 3.822 1,605 -0.08(-2.15%)
Oct 10, 2014 3.878 3.906 3.906 3.906 428 -0.11(-2.79%)
Oct 09, 2014 4.018 4.018 4.018 4.018 267 +0.04(+0.94%)
Oct 08, 2014 3.980 4.000 3.980 3.980 2,587 +0.00(+0.00%)
Oct 07, 2014 3.990 4.130 3.971 3.980 2,380 -0.01(-0.35%)
Oct 06, 2014 4.065 4.167 3.971 3.994 3,441 -0.07(-1.72%)
Oct 03, 2014 3.915 4.065 3.915 4.065 642 +0.00(+0.00%)
Oct 02, 2014 4.065 4.065 4.065 4.065 428 -0.05(-1.14%)
Oct 01, 2014 4.111 4.130 4.111 4.111 14,134 -0.04(-0.90%)
Sep 30, 2014 4.158 4.167 4.121 4.149 18,255 +0.00(+0.00%)
Sep 29, 2014 4.205 4.205 4.121 4.149 12,063 -0.06(-1.33%)
Sep 26, 2014 4.205 4.205 4.111 4.205 21,665 -0.00(-0.00%)
Sep 25, 2014 4.251 4.251 4.167 4.205 20,077 +0.00(+0.00%)
Sep 24, 2014 4.373 4.373 4.195 4.205 1,926 -0.18(-4.05%)
Sep 23, 2014 4.382 4.382 4.382 4.382 107 +0.00(+0.00%)
Sep 22, 2014 4.270 4.382 4.121 4.382 8,895 -0.01(-0.21%)
Sep 19, 2014 4.392 4.392 4.392 4.392 265 +0.00(+0.00%)
Sep 18, 2014 4.392 4.392 4.392 4.392 216 +0.14(+3.29%)
Sep 17, 2014 4.392 4.392 4.252 4.252 8,206 -0.11(-2.57%)
Sep 16, 2014 4.392 4.392 4.326 4.363 8,187 -0.07(-1.58%)
Sep 15, 2014 4.298 4.438 4.298 4.434 6,102 +0.13(+2.91%)
Sep 12, 2014 4.420 4.420 4.298 4.308 6,422 -0.04(-0.84%)
Sep 10, 2014 4.392 4.345 4.345 4.345 13,484 -0.09(-2.10%)
Sep 09, 2014 4.438 4.438 4.438 4.438 374 -0.01(-0.21%)
Sep 08, 2014 4.308 4.448 4.298 4.448 931 +0.14(+3.28%)
Sep 05, 2014 4.298 4.429 4.237 4.306 15,265 +0.10(+2.42%)
Sep 04, 2014 4.326 4.326 4.205 4.205 5,032 -0.01(-0.22%)
Sep 03, 2014 4.214 4.223 4.345 4.214 749 -0.13(-3.01%)
Aug 29, 2014 4.345 4.345 4.345 4.345 428 +0.11(+2.65%)
Aug 28, 2014 4.214 4.233 4.214 4.233 3,424 +0.02(+0.44%)
Aug 26, 2014 4.205 4.214 4.214 4.214 1,605 +0.04(+0.89%)
Aug 25, 2014 4.214 4.234 4.111 4.177 22,460 -0.03(-0.67%)
Aug 22, 2014 4.205 4.233 4.214 4.205 1,592 -0.01(-0.22%)
Aug 21, 2014 4.214 4.205 4.205 4.214 214 +0.01(+0.22%)
Aug 20, 2014 4.223 4.223 4.205 4.205 5,830 -0.08(-1.96%)
Aug 19, 2014 4.111 4.289 4.111 4.289 6,299 -0.01(-0.22%)
Aug 18, 2014 4.345 4.578 4.251 4.298 7,317 +0.19(+4.55%)
Aug 15, 2014 4.532 4.532 4.018 4.111 6,032 -0.37(-8.33%)
Aug 14, 2014 4.485 4.485 4.485 4.485 214 +0.42(+10.34%)
Aug 12, 2014 4.186 4.065 4.065 4.065 1 -0.09(-2.14%)
Aug 11, 2014 4.208 4.208 4.111 4.153 3,592 -0.03(-0.78%)
Aug 08, 2014 4.111 4.158 4.093 4.186 16,642 +0.18(+4.43%)
Aug 07, 2014 4.055 4.055 4.008 4.008 1,509 -0.16(-3.81%)
Aug 05, 2014 4.102 4.167 4.167 4.167 10,595 +0.07(+1.59%)
Aug 04, 2014 4.102 4.102 4.102 4.102 486 +0.00(+0.00%)
Aug 01, 2014 4.111 4.111 4.083 4.102 4,831 +0.00(+0.00%)
Jul 28, 2014 4.270 4.102 4.102 4.102 117 +0.00(+0.00%)
Jul 25, 2014 4.102 4.102 4.102 4.102 429 +0.05(+1.15%)
Jul 24, 2014 4.102 4.111 4.009 4.055 6,289 -0.09(-2.25%)
Jul 23, 2014 4.316 4.316 4.102 4.149 10,673 -0.06(-1.33%)
Jul 22, 2014 4.232 4.475 4.195 4.204 103,860 +0.01(+0.22%)
Jul 21, 2014 4.279 4.288 4.195 4.195 7,615 -0.00(-0.00%)
Jul 18, 2014 4.195 4.195 4.195 4.195 2,574 -0.01(-0.22%)
Jul 16, 2014 4.204 4.204 4.204 4.204 107 +0.01(+0.22%)
Jul 14, 2014 4.204 4.195 4.195 4.195 4,719 -0.00(-0.07%)
Jul 11, 2014 4.195 4.198 4.195 4.198 2,520 +0.13(+3.28%)
Jul 10, 2014 4.009 4.149 4.009 4.065 3,817 -0.20(-4.60%)
Jul 08, 2014 4.195 4.260 4.260 4.260 3,647 +0.07(+1.56%)
Jul 07, 2014 4.186 4.195 4.186 4.195 1,287 -0.01(-0.22%)
Jul 02, 2014 4.204 4.204 4.204 4.204 214 +0.01(+0.22%)
Jul 01, 2014 4.195 4.195 4.195 4.195 107 +0.00(+0.00%)
Jun 30, 2014 4.139 4.260 4.037 4.195 3,449 +0.02(+0.45%)
Jun 27, 2014 4.121 4.177 4.102 4.177 2,695 +0.14(+3.46%)
Jun 26, 2014 4.037 4.037 4.037 4.037 113 -0.03(-0.69%)
Jun 24, 2014 4.102 4.065 4.065 4.065 429 +0.00(+0.00%)
Jun 23, 2014 4.065 4.065 4.065 4.065 108 -0.03(-0.69%)
Jun 20, 2014 4.083 4.102 4.083 4.093 333 +0.01(+0.24%)
Jun 19, 2014 4.065 4.083 4.065 4.083 537 +0.03(+0.69%)
Jun 18, 2014 4.177 4.177 3.627 4.055 11,890 +0.21(+5.58%)
Jun 17, 2014 3.915 4.102 3.822 3.841 3,733 +0.02(+0.49%)
Jun 16, 2014 4.195 4.195 3.459 3.822 16,764 -0.45(-10.48%)
Jun 13, 2014 4.270 4.270 4.270 4.270 476 +0.17(+4.09%)
Jun 12, 2014 4.307 4.314 4.102 4.102 2,609 -0.20(-4.56%)
Jun 05, 2014 4.298 4.298 4.298 4.298 3,432 -0.01(-0.22%)
Jun 03, 2014 4.307 4.307 4.307 4.307 0 +0.02(+0.43%)
Jun 02, 2014 4.335 4.335 4.288 4.288 3,003 -0.10(-2.23%)
May 30, 2014 4.475 4.475 4.298 4.386 2,777 +0.05(+1.18%)
May 29, 2014 4.363 4.363 4.335 4.335 2,240 -0.12(-2.72%)
May 27, 2014 4.512 4.456 4.456 4.456 1,287 +0.08(+1.92%)
May 23, 2014 4.382 4.372 4.372 4.372 1,608 -0.21(-4.48%)
May 22, 2014 4.577 4.577 4.577 4.577 214 -0.02(-0.41%)
May 21, 2014 4.559 4.661 4.549 4.596 858 +0.26(+6.00%)
May 19, 2014 4.336 4.336 4.336 4.336 0 -0.33(-6.98%)
May 15, 2014 4.661 4.661 4.661 4.661 34 +0.14(+3.09%)
May 14, 2014 4.475 4.521 4.475 4.521 2,145 +0.23(+5.43%)
May 13, 2014 4.428 4.428 4.204 4.288 3,756 -0.14(-3.16%)
May 09, 2014 4.428 4.428 4.428 4.428 76 -0.15(-3.26%)
May 08, 2014 4.531 4.661 3.720 4.577 6,057 +0.05(+1.03%)
May 05, 2014 4.475 4.531 4.531 4.531 1,287 +0.03(+0.62%)
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.