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, 2016 5.588 5.588 5.559 5.570 5,992 -0.09(-1.68%)
Apr 28, 2016 5.569 5.684 5.569 5.665 798 +0.10(+1.72%)
Apr 27, 2016 5.683 5.683 5.569 5.569 1,570 -0.16(-2.83%)
Apr 25, 2016 5.827 5.731 5.731 5.731 523 +0.17(+3.09%)
Apr 22, 2016 5.731 5.731 5.550 5.559 1,843 -0.12(-2.19%)
Apr 21, 2016 5.550 5.683 5.550 5.683 342 +0.08(+1.36%)
Apr 20, 2016 5.607 5.607 5.607 5.607 195 -0.12(-2.17%)
Apr 19, 2016 5.588 5.731 5.540 5.731 15,084 +0.20(+3.63%)
Apr 18, 2016 5.530 5.530 5.530 5.530 191 -0.06(-1.03%)
Apr 14, 2016 5.464 5.588 5.588 5.588 121 +0.11(+1.92%)
Apr 13, 2016 5.521 5.521 5.473 5.483 1,404 +0.01(+0.26%)
Apr 12, 2016 5.578 5.731 5.406 5.468 1,862 -0.22(-3.78%)
Apr 11, 2016 5.530 5.693 5.530 5.683 11,746 +0.29(+5.28%)
Apr 08, 2016 5.502 5.645 5.397 5.398 8,781 -0.11(-1.97%)
Apr 06, 2016 5.626 5.507 5.507 5.507 2,303 -0.15(-2.70%)
Apr 04, 2016 5.664 5.659 5.659 5.659 93 +0.15(+2.69%)
Apr 01, 2016 5.511 5.511 5.511 5.511 168 -0.01(-0.17%)
Mar 31, 2016 5.721 5.731 5.502 5.521 1,537 -0.15(-2.69%)
Mar 30, 2016 5.589 5.712 5.588 5.674 10,727 +0.11(+2.06%)
Mar 29, 2016 5.683 5.683 5.559 5.559 1,925 -0.03(-0.51%)
Mar 28, 2016 5.588 5.698 5.588 5.588 1,362 -0.01(-0.17%)
Mar 24, 2016 5.597 5.597 5.597 5.597 104 -0.09(-1.51%)
Mar 23, 2016 5.683 5.683 5.674 5.683 2,249 +0.00(+0.00%)
Mar 22, 2016 5.710 5.710 5.683 5.683 10,158 -0.01(-0.10%)
Mar 21, 2016 5.683 5.689 5.683 5.689 4,078 +0.07(+1.27%)
Mar 18, 2016 5.618 5.618 5.618 5.618 123 +0.00(+0.03%)
Mar 17, 2016 5.616 5.616 5.616 5.616 214 +0.01(+0.17%)
Mar 16, 2016 5.597 5.626 5.597 5.607 852 +0.09(+1.56%)
Mar 15, 2016 5.502 5.521 5.502 5.521 426 +0.02(+0.35%)
Mar 09, 2016 5.492 5.502 5.502 5.502 7 -0.11(-1.87%)
Mar 07, 2016 5.636 5.607 5.607 5.607 105 +0.11(+2.09%)
Mar 04, 2016 5.464 5.454 5.454 5.492 1,885 +0.04(+0.70%)
Mar 03, 2016 5.454 5.454 5.454 5.454 107 +0.00(+0.00%)
Mar 02, 2016 5.454 5.454 5.454 5.454 387 +0.13(+2.51%)
Feb 29, 2016 5.378 5.320 5.320 5.320 1,884 +0.01(+0.18%)
Feb 26, 2016 5.311 5.311 5.311 5.311 1,700 -0.07(-1.24%)
Feb 25, 2016 5.397 5.397 5.306 5.378 4,116 -0.10(-1.75%)
Feb 24, 2016 5.492 5.493 5.473 5.473 2,265 -0.02(-0.35%)
Feb 23, 2016 5.492 5.492 5.492 5.492 944 -0.00(-0.00%)
Feb 22, 2016 5.492 5.492 5.492 5.492 590 -0.04(-0.69%)
Feb 18, 2016 5.721 5.530 5.530 5.530 121 -0.19(-3.34%)
Feb 17, 2016 5.669 5.731 5.607 5.721 2,065 +0.03(+0.50%)
Feb 16, 2016 5.827 5.827 5.511 5.693 3,216 +0.18(+3.29%)
Feb 12, 2016 5.540 5.511 5.511 5.511 837 +0.00(+0.00%)
Feb 11, 2016 5.521 5.702 5.511 5.511 2,094 -0.08(-1.37%)
Feb 10, 2016 5.502 5.588 5.502 5.588 487 +0.00(+0.00%)
Feb 09, 2016 5.578 5.588 5.511 5.588 4,546 +0.05(+0.86%)
Feb 05, 2016 5.540 5.540 5.540 5.540 10 -0.01(-0.17%)
Feb 04, 2016 5.588 5.607 5.540 5.550 5,461 -0.04(-0.68%)
Feb 02, 2016 5.588 5.588 5.588 5.588 13 +0.04(+0.69%)
Feb 01, 2016 5.544 5.550 5.544 5.550 237 +0.00(+0.00%)
Jan 29, 2016 5.827 5.827 5.550 5.550 1,202 -0.18(-3.17%)
Jan 28, 2016 5.721 5.731 5.721 5.731 5,713 +0.09(+1.52%)
Jan 27, 2016 5.797 5.797 5.645 5.645 650 +0.15(+2.77%)
Jan 20, 2016 5.569 5.493 5.493 5.493 81 -0.22(-3.83%)
Jan 19, 2016 5.712 5.712 5.712 5.712 2,828 +0.00(+0.00%)
Jan 14, 2016 5.502 5.712 5.712 5.712 8,929 +0.19(+3.45%)
Jan 13, 2016 5.521 5.521 5.521 5.521 587 -0.10(-1.70%)
Jan 12, 2016 5.521 5.617 5.521 5.617 762 +0.01(+0.13%)
Jan 07, 2016 5.531 5.609 5.609 5.609 7,143 -0.00(-0.06%)
Jan 06, 2016 5.613 5.613 5.613 5.613 171 +0.14(+2.54%)
Jan 05, 2016 5.483 5.483 5.474 5.474 856 -0.31(-5.43%)
Jan 04, 2016 5.788 5.788 5.788 5.788 601 +0.05(+0.83%)
Dec 31, 2015 5.712 5.740 5.740 5.740 945 +0.03(+0.50%)
Dec 30, 2015 5.712 5.712 5.350 5.712 11,169 +0.00(+0.00%)
Dec 29, 2015 5.474 5.712 5.474 5.712 13,516 +0.38(+7.14%)
Dec 28, 2015 5.474 5.474 5.331 5.331 9,270 -0.10(-1.76%)
Dec 21, 2015 5.693 5.426 5.426 5.426 420 -0.29(-5.00%)
Dec 18, 2015 5.569 5.712 5.569 5.712 1,444 +0.19(+3.45%)
Dec 16, 2015 5.521 5.521 5.521 5.521 1 +0.00(+0.00%)
Dec 15, 2015 5.549 5.549 5.521 5.521 720 +0.00(+0.00%)
Dec 14, 2015 5.616 5.616 5.521 5.521 1,378 -0.02(-0.34%)
Dec 11, 2015 5.712 5.712 5.540 5.540 26,129 -0.17(-3.00%)
Dec 10, 2015 5.712 5.712 5.712 5.712 1,247 +0.00(+0.00%)
Dec 09, 2015 5.712 5.712 5.712 5.712 328 +0.00(+0.00%)
Dec 08, 2015 5.674 5.712 5.674 5.712 756 +0.00(+0.00%)
Dec 07, 2015 5.785 5.785 5.712 5.712 1,485 -0.10(-1.80%)
Dec 03, 2015 5.902 5.816 5.816 5.816 16 -0.09(-1.45%)
Dec 02, 2015 5.854 5.912 5.854 5.902 3,061 +0.05(+0.81%)
Dec 01, 2015 5.902 5.902 5.854 5.854 8,336 +0.03(+0.49%)
Nov 30, 2015 5.807 5.997 5.807 5.826 804 +0.05(+0.82%)
Nov 25, 2015 5.750 5.778 5.778 5.778 103 +0.00(+0.00%)
Nov 24, 2015 5.740 6.035 5.740 5.778 1,798 +0.03(+0.50%)
Nov 23, 2015 5.721 5.931 5.721 5.750 4,210 -0.05(-0.82%)
Nov 20, 2015 5.788 5.807 5.769 5.797 2,114 +0.06(+1.00%)
Nov 19, 2015 5.759 5.759 5.712 5.740 4,731 -0.02(-0.33%)
Nov 18, 2015 5.712 5.759 5.712 5.759 16,529 -0.10(-1.63%)
Nov 17, 2015 5.978 6.083 5.712 5.854 16,108 +0.10(+1.65%)
Nov 16, 2015 5.997 5.997 5.712 5.759 2,459 +0.05(+0.83%)
Nov 13, 2015 5.950 5.950 5.712 5.712 6,958 -0.00(-0.00%)
Nov 12, 2015 5.997 5.997 5.712 5.712 4,748 -0.24(-4.00%)
Nov 11, 2015 5.835 5.997 5.835 5.950 4,024 +0.24(+4.17%)
Nov 10, 2015 5.712 5.712 5.712 5.712 726 +0.05(+0.84%)
Nov 09, 2015 5.664 5.683 5.664 5.664 1,276 -0.29(-4.80%)
Nov 06, 2015 5.902 6.169 5.902 5.950 15,683 +0.08(+1.30%)
Nov 05, 2015 5.655 5.874 5.655 5.874 11,086 +0.22(+3.87%)
Nov 03, 2015 5.550 5.655 5.655 5.655 9,454 +0.00(+0.00%)
Nov 02, 2015 5.693 5.693 5.569 5.655 7,958 +0.04(+0.68%)
Oct 30, 2015 5.617 5.617 5.617 5.617 558 +0.14(+2.61%)
Oct 29, 2015 5.474 5.493 5.455 5.474 22,550 +0.22(+4.17%)
Oct 28, 2015 5.359 5.378 5.255 5.255 8,930 -0.10(-1.95%)
Oct 27, 2015 5.359 5.359 5.359 5.359 294 -0.05(-0.88%)
Oct 26, 2015 5.675 5.675 5.407 5.407 7,931 -0.14(-2.56%)
Oct 23, 2015 5.549 5.549 5.549 5.549 144 +0.01(+0.17%)
Oct 22, 2015 5.549 5.549 5.539 5.539 1,167 -0.01(-0.17%)
Oct 21, 2015 5.549 5.549 5.549 5.549 1,063 -0.02(-0.34%)
Oct 20, 2015 5.568 5.568 5.568 5.568 1,344 +0.07(+1.21%)
Oct 19, 2015 5.551 5.558 5.444 5.501 7,724 -0.17(-3.01%)
Oct 16, 2015 5.682 5.682 5.672 5.672 8,065 +0.03(+0.50%)
Oct 15, 2015 5.549 5.909 5.549 5.644 7,480 -0.04(-0.67%)
Oct 14, 2015 5.653 5.691 5.653 5.682 1,131 +0.22(+4.09%)
Oct 09, 2015 5.454 5.458 5.458 5.458 26 +0.18(+3.50%)
Oct 08, 2015 5.274 5.274 5.274 5.274 392 -0.23(-4.14%)
Oct 07, 2015 5.492 5.501 5.492 5.501 686 -0.17(-3.01%)
Oct 06, 2015 5.236 5.681 5.236 5.672 5,178 +0.36(+6.79%)
Oct 05, 2015 5.131 5.312 5.131 5.312 2,003 +0.14(+2.71%)
Oct 02, 2015 5.207 5.217 5.150 5.172 2,572 -0.11(-2.11%)
Oct 01, 2015 5.473 5.473 5.226 5.283 13,829 -0.27(-4.79%)
Sep 30, 2015 5.657 5.657 5.539 5.549 2,140 +0.08(+1.39%)
Sep 29, 2015 5.466 5.543 5.463 5.473 3,666 -0.08(-1.37%)
Sep 28, 2015 5.530 5.549 5.501 5.549 4,111 -0.14(-2.50%)
Sep 25, 2015 5.691 5.691 5.682 5.691 937 +0.01(+0.17%)
Sep 24, 2015 5.691 5.691 5.682 5.682 5,726 +0.09(+1.53%)
Sep 22, 2015 5.824 5.596 5.596 5.596 6 -0.01(-0.17%)
Sep 21, 2015 5.606 5.606 5.596 5.606 10,237 -0.23(-3.90%)
Sep 18, 2015 5.682 5.833 5.644 5.833 15,132 +0.27(+4.77%)
Sep 17, 2015 5.710 5.710 5.568 5.568 7,588 -0.12(-2.17%)
Sep 16, 2015 5.691 5.691 5.682 5.691 7,773 +0.02(+0.34%)
Sep 15, 2015 5.649 5.682 5.596 5.672 1,757 +0.08(+1.35%)
Sep 11, 2015 5.606 5.596 5.596 5.596 9,910 +0.00(+0.00%)
Sep 10, 2015 5.596 5.596 5.596 5.596 280 +0.14(+2.61%)
Sep 09, 2015 5.530 5.568 5.198 5.454 6,110 -0.14(-2.54%)
Sep 08, 2015 5.919 5.919 5.596 5.596 3,475 -0.05(-0.84%)
Sep 04, 2015 5.549 5.644 5.644 5.644 3,900 +0.09(+1.71%)
Sep 02, 2015 5.549 5.549 5.549 5.549 10 -0.05(-0.85%)
Sep 01, 2015 5.597 5.772 5.596 5.596 9,614 -0.30(-5.14%)
Aug 31, 2015 5.900 5.900 5.833 5.900 488 +0.35(+6.32%)
Aug 28, 2015 5.549 5.549 5.549 5.549 105 -0.22(-3.76%)
Aug 27, 2015 5.765 5.765 5.765 5.765 210 +0.05(+0.80%)
Aug 26, 2015 5.720 5.720 5.720 5.720 500 +0.00(+0.00%)
Aug 25, 2015 5.720 5.720 5.720 5.720 105 +0.03(+0.50%)
Aug 24, 2015 5.511 5.696 5.511 5.691 5,182 +0.05(+0.84%)
Aug 21, 2015 5.655 5.786 5.644 5.644 3,520 +0.00(+0.00%)
Aug 20, 2015 5.644 5.881 5.644 5.644 2,246 -0.22(-3.72%)
Aug 18, 2015 5.881 5.862 5.862 5.862 4 -0.02(-0.32%)
Aug 17, 2015 5.833 5.886 5.833 5.881 3,546 +0.09(+1.64%)
Aug 13, 2015 5.786 5.786 5.786 5.786 23 +0.00(+0.00%)
Aug 12, 2015 5.786 5.786 5.786 5.786 196 +0.00(+0.00%)
Aug 11, 2015 5.615 5.786 5.596 5.786 7,588 +0.00(+0.00%)
Aug 07, 2015 5.729 5.786 5.786 5.786 527 +0.06(+1.00%)
Aug 06, 2015 5.729 5.729 5.729 5.729 151 +0.05(+0.83%)
Aug 04, 2015 5.691 5.682 5.682 5.682 30 -0.07(-1.16%)
Aug 03, 2015 5.748 5.748 5.748 5.748 948 -0.01(-0.16%)
Jul 31, 2015 5.786 5.786 5.757 5.757 493 +0.01(+0.16%)
Jul 29, 2015 5.578 5.748 5.748 5.748 951 +0.21(+3.75%)
Jul 28, 2015 5.540 5.540 5.540 5.540 184 -0.06(-1.01%)
Jul 27, 2015 5.549 5.757 5.549 5.597 974 -0.22(-3.74%)
Jul 24, 2015 5.682 5.861 5.323 5.814 1,372 -0.08(-1.28%)
Jul 23, 2015 5.531 5.899 5.200 5.890 8,889 +0.12(+2.13%)
Jul 20, 2015 5.672 5.767 5.767 5.767 6 -0.07(-1.13%)
Jul 14, 2015 5.814 5.833 5.833 5.833 10 +0.07(+1.15%)
Jul 13, 2015 5.729 5.861 5.720 5.767 2,223 -0.09(-1.61%)
Jul 10, 2015 5.965 6.003 5.672 5.861 9,218 +0.00(+0.00%)
Jul 09, 2015 5.871 5.871 5.861 5.861 5,088 +0.17(+2.99%)
Jul 08, 2015 5.843 5.861 5.691 5.691 948 -0.17(-2.90%)
Jul 07, 2015 5.861 5.871 5.861 5.862 1,163 -0.05(-0.80%)
Jul 06, 2015 5.909 5.909 5.909 5.909 105 +0.07(+1.13%)
Jul 01, 2015 5.814 5.843 5.843 5.843 8,250 +0.14(+2.40%)
Jun 30, 2015 5.531 5.705 5.531 5.705 962 +0.11(+1.94%)
Jun 29, 2015 5.861 5.861 5.597 5.597 34,145 -0.37(-6.18%)
Jun 26, 2015 5.956 6.022 5.909 5.965 4,058 +0.01(+0.16%)
Jun 25, 2015 6.013 6.098 5.956 5.956 13,090 +0.00(+0.00%)
Jun 24, 2015 5.975 6.051 5.672 5.956 9,935 +0.00(+0.00%)
Jun 23, 2015 6.041 6.050 5.956 5.956 1,375 +0.16(+2.77%)
Jun 22, 2015 5.748 6.145 5.720 5.795 4,848 +0.10(+1.83%)
Jun 19, 2015 5.937 6.098 5.691 5.691 15,485 -0.44(-7.24%)
Jun 18, 2015 5.861 6.145 5.720 6.136 13,366 +0.32(+5.53%)
Jun 17, 2015 5.483 5.814 5.483 5.814 6,814 +0.01(+0.16%)
Jun 16, 2015 5.805 5.805 5.664 5.805 9,344 +0.00(+0.00%)
Jun 15, 2015 5.767 5.805 5.757 5.805 5,753 +0.28(+5.14%)
Jun 11, 2015 5.672 5.521 5.521 5.521 2,009 -0.15(-2.67%)
Jun 10, 2015 5.672 5.672 5.658 5.672 1,572 +0.00(+0.00%)
Jun 09, 2015 5.568 5.672 5.568 5.672 3,384 +0.10(+1.87%)
Jun 08, 2015 5.531 5.573 5.531 5.568 1,692 +0.06(+1.14%)
Jun 05, 2015 5.578 5.616 5.506 5.506 1,216 -0.02(-0.45%)
Jun 04, 2015 5.531 5.531 5.531 5.531 1,163 -0.05(-0.85%)
Jun 03, 2015 5.502 5.625 5.502 5.578 1,903 -0.00(-0.00%)
Jun 02, 2015 5.542 5.663 5.542 5.578 1,963 +0.00(+0.00%)
Jun 01, 2015 5.578 5.578 5.578 5.578 508 +0.04(+0.68%)
May 29, 2015 5.483 5.767 5.299 5.540 16,003 +0.04(+0.69%)
May 28, 2015 5.616 5.663 5.502 5.502 2,046 -0.19(-3.32%)
May 27, 2015 5.701 5.710 5.247 5.691 9,465 -0.07(-1.15%)
May 26, 2015 5.672 5.757 5.672 5.757 452 -0.01(-0.16%)
May 22, 2015 5.767 5.767 5.767 5.767 3,702 +0.00(+0.00%)
May 21, 2015 5.767 5.767 5.767 5.767 530 +0.05(+0.83%)
May 20, 2015 5.767 5.767 5.672 5.720 3,862 +0.06(+1.00%)
May 19, 2015 5.767 5.833 5.625 5.663 7,405 -0.02(-0.33%)
May 18, 2015 5.767 5.814 5.691 5.682 5,877 -0.09(-1.48%)
May 15, 2015 5.767 5.767 5.625 5.767 7,458 +0.12(+2.18%)
May 14, 2015 5.578 5.767 5.578 5.644 8,545 +0.29(+5.48%)
May 12, 2015 5.616 5.351 5.351 5.351 8,250 -0.23(-4.07%)
May 11, 2015 5.531 5.625 5.531 5.578 9,202 +0.05(+0.86%)
May 05, 2015 5.531 5.530 5.530 5.530 105 +0.09(+1.74%)
May 04, 2015 5.427 5.436 5.294 5.436 8,116 +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.