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 28, 2017 8.768 8.915 8.768 8.768 2,294 +0.00(+0.00%)
Apr 27, 2017 8.915 8.915 8.768 8.768 4,819 -0.05(-0.57%)
Apr 25, 2017 8.819 8.819 8.819 6 +0.08(+0.91%)
Apr 24, 2017 8.837 8.837 8.739 8.739 1,115 +0.00(+0.00%)
Apr 21, 2017 8.739 8.837 8.739 8.739 9,191 +0.07(+0.84%)
Apr 20, 2017 8.788 8.837 8.594 8.667 5,225 -0.12(-1.38%)
Apr 19, 2017 8.369 8.837 8.369 8.788 6,457 +0.44(+5.23%)
Apr 18, 2017 8.254 8.545 8.254 8.351 9,360 +0.05(+0.58%)
Apr 17, 2017 8.011 8.302 8.011 8.302 3,996 +0.15(+1.79%)
Apr 13, 2017 8.011 8.205 8.011 8.157 30,122 -0.05(-0.59%)
Apr 12, 2017 8.157 8.205 8.108 8.205 32,646 +0.05(+0.60%)
Apr 11, 2017 8.254 8.302 8.060 8.157 61,975 +0.44(+5.66%)
Apr 10, 2017 8.060 8.108 7.693 7.720 12,206 -0.29(-3.64%)
Apr 07, 2017 8.108 8.157 8.011 8.011 9,622 -0.09(-1.14%)
Apr 06, 2017 8.157 8.157 8.011 8.103 6,888 -0.00(-0.06%)
Apr 05, 2017 8.108 8.147 8.108 8.108 860 +0.10(+1.21%)
Apr 04, 2017 8.400 8.400 8.011 8.011 17,741 -0.44(-5.17%)
Apr 03, 2017 8.448 8.739 8.448 8.448 606 +0.14(+1.64%)
Mar 31, 2017 8.312 8.312 8.312 8.312 3,876 -0.14(-1.61%)
Mar 30, 2017 8.448 8.448 8.448 8.448 1,544 -0.15(-1.69%)
Mar 29, 2017 8.400 8.594 8.400 8.594 705 +0.53(+6.56%)
Mar 28, 2017 8.691 8.691 8.065 8.065 3,018 -0.58(-6.69%)
Mar 27, 2017 8.545 8.642 8.545 8.642 990 -0.33(-3.68%)
Mar 24, 2017 8.108 8.497 8.108 8.972 6,764 +0.72(+8.71%)
Mar 23, 2017 8.351 8.351 8.254 8.254 2,229 +0.05(+0.59%)
Mar 22, 2017 8.885 8.885 8.118 8.205 19,852 -0.63(-7.14%)
Mar 21, 2017 8.837 8.837 8.788 8.837 4,646 +0.00(+0.00%)
Mar 20, 2017 8.837 8.837 8.837 8.837 1,133 -0.15(-1.62%)
Mar 17, 2017 8.739 8.982 8.739 8.982 7,819 +0.29(+3.35%)
Mar 16, 2017 8.691 8.691 8.691 8.691 168 +0.00(+0.00%)
Mar 15, 2017 8.739 8.739 8.691 8.691 454 -0.05(-0.56%)
Mar 14, 2017 8.691 8.739 8.502 8.739 3,881 +0.00(+0.00%)
Mar 13, 2017 8.351 8.739 8.351 8.739 3,385 +0.34(+4.05%)
Mar 10, 2017 8.487 8.497 8.400 8.400 2,645 -0.15(-1.71%)
Mar 09, 2017 8.157 8.545 8.157 8.545 5,159 +0.22(+2.63%)
Mar 08, 2017 8.448 8.642 8.302 8.327 6,014 -0.15(-1.73%)
Mar 07, 2017 8.492 8.594 8.254 8.473 7,461 -0.12(-1.40%)
Mar 06, 2017 8.400 8.594 8.400 8.594 3,057 +0.19(+2.25%)
Mar 03, 2017 8.404 8.404 8.404 8.404 626 -0.04(-0.52%)
Mar 02, 2017 8.739 8.814 8.302 8.448 9,541 -0.29(-3.33%)
Mar 01, 2017 8.841 8.982 8.739 8.739 1,199 -0.19(-2.17%)
Feb 28, 2017 8.934 8.934 8.807 8.934 3,038 +0.00(+0.00%)
Feb 27, 2017 8.837 8.934 8.788 8.934 3,785 +0.15(+1.66%)
Feb 24, 2017 8.837 8.934 8.739 8.788 1,751 +0.10(+1.12%)
Feb 23, 2017 8.739 8.934 8.691 8.691 987 -0.05(-0.56%)
Feb 22, 2017 8.982 9.079 8.691 8.739 8,344 -0.19(-2.17%)
Feb 21, 2017 9.468 9.468 8.934 8.934 6,153 -0.53(-5.64%)
Feb 17, 2017 9.468 9.468 9.468 0 +0.44(+4.84%)
Feb 16, 2017 9.079 9.079 9.031 9.031 1,197 -0.19(-2.11%)
Feb 15, 2017 9.468 9.468 9.225 9.225 3,078 -0.10(-1.04%)
Feb 14, 2017 9.468 9.468 9.273 9.322 2,885 -0.14(-1.44%)
Feb 13, 2017 9.458 9.458 9.458 9.458 1,576 -0.01(-0.10%)
Feb 10, 2017 9.468 9.468 9.468 9.468 278 +0.29(+3.17%)
Feb 09, 2017 9.371 9.371 9.176 9.176 901 +0.00(+0.00%)
Feb 02, 2017 9.176 9.176 9.176 117 +0.05(+0.53%)
Feb 01, 2017 9.128 9.128 9.128 9.128 257 +0.00(+0.00%)
Jan 31, 2017 9.419 9.419 9.128 9.128 1,078 -0.05(-0.53%)
Jan 30, 2017 9.299 9.299 9.176 9.176 815 -0.12(-1.25%)
Jan 27, 2017 9.390 9.583 9.099 9.293 3,475 -0.19(-2.04%)
Jan 26, 2017 9.159 9.487 9.159 9.487 4,590 +0.28(+3.02%)
Jan 25, 2017 9.099 9.245 9.099 9.209 958 -0.28(-2.93%)
Jan 24, 2017 9.196 9.487 9.196 9.487 861 +0.05(+0.51%)
Jan 23, 2017 8.954 9.535 8.942 9.438 1,902 +0.15(+1.56%)
Jan 20, 2017 9.245 9.293 9.196 9.293 578 -0.19(-2.04%)
Jan 19, 2017 9.487 9.487 9.487 9.487 128 -0.10(-1.01%)
Jan 18, 2017 9.390 9.583 9.390 9.583 1,037 +0.24(+2.59%)
Jan 17, 2017 9.390 9.390 9.269 9.341 1,269 +0.00(+0.00%)
Jan 13, 2017 9.341 9.341 9.341 0 -0.05(-0.52%)
Jan 12, 2017 9.438 9.487 9.245 9.390 4,036 -0.10(-1.02%)
Jan 11, 2017 9.487 9.487 9.487 9.487 261 +0.05(+0.51%)
Jan 10, 2017 9.438 9.487 9.438 9.438 565 +0.00(+0.00%)
Jan 09, 2017 9.487 9.487 9.438 9.438 485 -0.05(-0.51%)
Jan 06, 2017 9.632 9.632 9.390 9.487 2,822 -0.15(-1.51%)
Jan 05, 2017 9.366 9.632 9.341 9.632 5,844 +0.44(+4.74%)
Jan 04, 2017 9.487 9.487 8.954 9.196 17,061 -0.29(-3.06%)
Jan 03, 2017 9.487 9.487 9.449 9.487 1,627 +0.00(+0.00%)
Dec 30, 2016 9.487 9.487 9.487 0 +0.48(+5.38%)
Dec 29, 2016 8.954 9.002 8.862 9.002 1,582 +0.05(+0.54%)
Dec 28, 2016 8.792 8.954 8.761 8.954 4,142 +0.07(+0.81%)
Dec 27, 2016 8.954 8.954 8.617 8.882 1,324 -0.02(-0.26%)
Dec 23, 2016 8.906 8.906 8.906 0 +0.10(+1.10%)
Dec 22, 2016 8.470 8.809 8.373 8.809 686 +0.39(+4.60%)
Dec 21, 2016 8.761 8.761 8.276 8.422 5,229 -0.19(-2.25%)
Dec 20, 2016 8.659 8.712 8.480 8.615 1,931 +0.10(+1.14%)
Dec 19, 2016 8.325 8.518 8.233 8.518 4,794 +0.19(+2.33%)
Dec 16, 2016 8.373 8.373 8.325 8.325 39,987 +0.05(+0.58%)
Dec 15, 2016 8.325 8.470 8.228 8.276 37,341 -0.15(-1.72%)
Dec 14, 2016 8.470 8.567 8.406 8.422 8,699 -0.15(-1.69%)
Dec 13, 2016 8.567 8.664 8.373 8.567 15,757 -0.05(-0.56%)
Dec 12, 2016 8.954 9.004 8.560 8.615 9,785 -0.48(-5.32%)
Dec 09, 2016 8.857 9.632 8.664 9.099 5,983 -0.53(-5.53%)
Dec 08, 2016 9.583 9.680 9.487 9.632 10,174 -0.05(-0.50%)
Dec 07, 2016 9.438 9.874 9.070 9.680 26,087 +0.29(+3.09%)
Dec 06, 2016 9.390 9.438 9.148 9.390 10,615 -0.15(-1.52%)
Dec 05, 2016 8.470 9.196 8.470 9.535 19,581 +1.11(+13.22%)
Dec 01, 2016 8.422 8.422 8.422 65 -0.19(-2.25%)
Nov 30, 2016 8.470 8.615 8.228 8.615 2,726 +0.15(+1.71%)
Nov 29, 2016 8.518 8.518 8.422 8.470 3,768 +0.00(+0.00%)
Nov 28, 2016 8.448 8.470 8.422 8.470 3,974 +0.10(+1.16%)
Nov 25, 2016 8.422 8.422 8.373 8.373 8,749 +0.10(+1.17%)
Nov 23, 2016 8.276 8.276 8.276 0 -0.10(-1.16%)
Nov 22, 2016 8.180 8.373 8.180 8.373 6,792 +0.15(+1.76%)
Nov 21, 2016 8.131 8.252 8.083 8.228 9,749 +0.15(+1.80%)
Nov 18, 2016 8.158 8.158 8.083 8.083 1,364 +0.19(+2.45%)
Nov 17, 2016 7.938 8.083 7.841 7.889 6,506 -0.24(-2.98%)
Nov 16, 2016 8.034 8.228 7.991 8.131 15,149 +0.17(+2.16%)
Nov 15, 2016 7.938 8.289 7.819 7.959 18,712 +0.16(+2.08%)
Nov 14, 2016 7.744 7.986 7.696 7.797 11,287 +0.10(+1.32%)
Nov 11, 2016 7.599 7.792 7.599 7.696 12,018 +0.10(+1.27%)
Nov 10, 2016 7.502 7.599 7.502 7.599 3,956 +0.24(+3.29%)
Nov 09, 2016 7.357 7.357 7.357 7.357 414 +0.19(+2.70%)
Nov 08, 2016 7.454 7.465 7.163 7.163 3,764 -0.34(-4.52%)
Nov 07, 2016 7.454 7.502 7.454 7.502 1,382 +0.05(+0.65%)
Nov 04, 2016 7.502 7.502 7.454 7.454 447 -0.27(-3.55%)
Nov 03, 2016 7.728 7.728 7.728 7.728 414 +0.08(+1.06%)
Nov 02, 2016 7.599 7.792 7.599 7.647 511 -0.15(-1.86%)
Nov 01, 2016 7.763 7.841 7.647 7.792 4,938 +0.05(+0.62%)
Oct 31, 2016 7.599 7.889 7.599 7.744 2,023 +0.17(+2.18%)
Oct 28, 2016 7.696 7.696 7.492 7.579 1,068 -0.12(-1.52%)
Oct 27, 2016 7.696 7.696 7.696 7.696 122 +0.06(+0.79%)
Oct 26, 2016 7.850 7.850 7.635 7.635 2,522 +0.06(+0.81%)
Oct 25, 2016 7.503 7.574 7.503 7.574 752 +0.08(+1.08%)
Oct 24, 2016 7.725 7.842 7.474 7.493 3,262 -0.19(-2.52%)
Oct 20, 2016 7.493 7.687 7.687 7.687 24 +0.12(+1.54%)
Oct 19, 2016 7.715 7.860 7.532 7.570 7,159 +0.03(+0.38%)
Oct 17, 2016 7.522 7.541 7.541 7.541 2,488 -0.16(-2.11%)
Oct 14, 2016 7.704 7.704 7.704 7.704 311 +0.14(+1.89%)
Oct 12, 2016 7.474 7.561 7.561 7.561 2,799 +0.11(+1.51%)
Oct 11, 2016 7.715 7.842 7.448 7.448 7,536 -0.27(-3.46%)
Oct 10, 2016 7.619 7.740 7.619 7.715 7,333 +0.18(+2.43%)
Oct 07, 2016 7.695 7.754 7.445 7.532 19,588 +0.05(+0.64%)
Oct 05, 2016 7.725 7.484 7.484 7.484 276 -0.33(-4.24%)
Oct 04, 2016 7.686 8.458 7.686 7.815 8,015 +0.47(+6.34%)
Oct 03, 2016 7.484 7.484 7.242 7.349 16,917 -0.26(-3.36%)
Sep 30, 2016 7.098 7.715 6.992 7.604 46,606 +0.52(+7.28%)
Sep 29, 2016 7.366 7.366 7.088 7.088 11,409 -0.05(-0.68%)
Sep 28, 2016 7.157 7.426 7.088 7.136 20,521 +0.05(+0.68%)
Sep 27, 2016 7.136 7.358 7.088 7.088 8,450 -0.03(-0.41%)
Sep 26, 2016 7.156 7.254 7.117 7.117 2,903 -0.15(-2.10%)
Sep 23, 2016 7.270 7.270 7.270 7.270 546 +0.12(+1.74%)
Sep 22, 2016 7.136 7.329 7.136 7.146 5,520 -0.11(-1.57%)
Sep 21, 2016 7.136 7.260 7.136 7.260 320 -0.00(-0.04%)
Sep 20, 2016 7.198 7.344 7.198 7.262 1,396 +0.08(+1.08%)
Sep 19, 2016 7.194 7.358 7.175 7.185 4,664 -0.37(-4.85%)
Sep 16, 2016 7.365 7.551 7.136 7.551 1,463 +0.37(+5.10%)
Sep 15, 2016 7.455 7.455 7.156 7.185 2,948 -0.06(-0.80%)
Sep 14, 2016 7.107 7.435 7.107 7.242 1,152 +0.14(+1.90%)
Sep 13, 2016 7.512 7.522 7.098 7.107 3,348 -0.18(-2.51%)
Sep 12, 2016 7.088 7.551 7.088 7.291 10,212 +0.14(+2.02%)
Sep 09, 2016 7.358 7.358 7.136 7.146 2,092 -0.04(-0.54%)
Sep 08, 2016 7.185 7.339 7.127 7.185 1,252 -0.37(-4.85%)
Sep 07, 2016 7.446 7.599 7.413 7.551 827 +0.12(+1.56%)
Sep 06, 2016 7.590 7.590 7.406 7.435 10,069 +0.01(+0.13%)
Sep 02, 2016 7.599 7.426 7.426 7.426 15,035 +0.05(+0.65%)
Sep 01, 2016 7.474 7.543 7.175 7.377 6,683 -0.08(-1.10%)
Aug 31, 2016 7.238 7.541 7.233 7.459 6,188 +0.15(+2.04%)
Aug 30, 2016 7.512 7.599 7.165 7.310 20,190 +0.07(+0.92%)
Aug 29, 2016 7.194 7.474 7.088 7.243 20,799 +0.15(+2.12%)
Aug 25, 2016 7.088 7.093 7.093 7.093 829 -0.04(-0.61%)
Aug 24, 2016 7.136 7.136 7.136 7.136 220 -0.08(-1.07%)
Aug 23, 2016 7.233 7.263 7.040 7.213 9,777 +0.05(+0.75%)
Aug 19, 2016 6.992 7.160 7.160 7.160 12 +0.19(+2.69%)
Aug 18, 2016 7.136 7.233 6.972 6.972 12,886 -0.25(-3.44%)
Aug 17, 2016 6.828 7.329 6.770 7.220 15,243 +0.33(+4.72%)
Aug 16, 2016 7.156 7.156 6.780 6.895 2,343 -0.27(-3.77%)
Aug 15, 2016 6.982 7.185 6.982 7.165 5,566 +0.30(+4.35%)
Aug 12, 2016 6.837 6.866 6.837 6.866 1,379 +0.12(+1.71%)
Aug 11, 2016 6.751 6.751 6.751 6.751 2,123 +0.01(+0.14%)
Aug 10, 2016 6.741 6.741 6.741 6.741 245 -0.14(-2.03%)
Aug 09, 2016 6.751 6.913 6.751 6.881 14,220 +0.11(+1.63%)
Aug 08, 2016 6.683 6.968 6.683 6.771 2,262 +0.01(+0.15%)
Aug 05, 2016 6.558 6.963 6.558 6.760 9,775 +0.01(+0.14%)
Aug 04, 2016 6.529 6.751 6.529 6.751 6,547 +0.34(+5.26%)
Aug 01, 2016 6.751 6.413 6.413 6.413 11 -0.33(-4.86%)
Jul 29, 2016 6.628 6.741 6.268 6.741 10,599 +0.22(+3.40%)
Jul 27, 2016 6.375 6.519 6.519 6.519 33 +0.12(+1.80%)
Jul 25, 2016 6.721 6.404 6.404 6.404 1,874 -0.03(-0.45%)
Jul 22, 2016 6.471 6.481 6.414 6.433 8,520 +0.09(+1.36%)
Jul 21, 2016 6.420 6.420 6.346 6.346 410 +0.00(+0.00%)
Jul 20, 2016 6.481 6.481 6.337 6.346 5,488 -0.22(-3.36%)
Jul 18, 2016 6.625 6.567 6.567 6.567 3 -0.02(-0.24%)
Jul 15, 2016 6.545 6.583 6.529 6.583 1,949 +0.05(+0.81%)
Jul 14, 2016 6.385 6.601 6.385 6.530 4,423 +0.10(+1.51%)
Jul 13, 2016 6.433 6.510 6.260 6.433 12,590 +0.13(+2.13%)
Jul 12, 2016 6.385 6.385 6.298 6.298 2,344 -0.18(-2.81%)
Jul 11, 2016 6.279 6.481 6.279 6.481 1,145 +0.20(+3.21%)
Jul 08, 2016 6.270 6.279 6.241 6.279 4,250 +0.03(+0.46%)
Jul 07, 2016 6.337 6.346 6.241 6.250 7,836 -0.02(-0.28%)
Jul 05, 2016 6.337 6.337 6.241 6.268 7,021 +0.08(+1.37%)
Jun 30, 2016 6.337 6.183 6.183 6.183 9,790 +0.01(+0.14%)
Jun 29, 2016 6.174 6.174 6.174 6.174 2,157 -0.05(-0.76%)
Jun 28, 2016 6.222 6.222 6.222 6.222 4,219 -0.02(-0.31%)
Jun 27, 2016 6.135 6.337 6.135 6.241 8,238 +0.19(+3.17%)
Jun 24, 2016 6.337 6.337 5.809 6.049 9,301 -0.25(-4.03%)
Jun 23, 2016 6.116 6.385 6.116 6.303 31,965 +0.21(+3.38%)
Jun 22, 2016 6.366 6.385 6.097 6.097 2,554 -0.27(-4.22%)
Jun 21, 2016 6.001 6.366 5.933 6.366 5,424 +0.23(+3.76%)
Jun 20, 2016 6.106 6.135 5.924 6.135 3,526 +0.09(+1.43%)
Jun 17, 2016 5.837 6.049 5.837 6.049 7,249 +0.15(+2.61%)
Jun 16, 2016 5.953 5.953 5.895 5.895 421 -0.01(-0.16%)
Jun 15, 2016 5.953 5.953 5.905 5.905 865 -0.13(-2.10%)
Jun 14, 2016 5.857 6.125 5.857 6.031 749 +0.16(+2.65%)
Jun 13, 2016 6.044 6.044 5.876 5.876 1,117 -0.23(-3.77%)
Jun 10, 2016 6.106 6.106 6.106 6.106 131 +0.01(+0.16%)
Jun 09, 2016 6.106 6.106 6.097 6.097 2,187 -0.00(-0.00%)
Jun 08, 2016 6.097 6.097 6.097 6.097 3,676 +0.09(+1.44%)
Jun 07, 2016 6.222 6.222 6.001 6.010 10,990 -0.22(-3.54%)
Jun 06, 2016 6.077 6.385 6.077 6.231 1,262 +0.22(+3.67%)
Jun 03, 2016 6.222 6.241 6.010 6.010 1,114 +0.01(+0.16%)
Jun 02, 2016 6.001 6.241 6.001 6.001 5,939 -0.02(-0.32%)
Jun 01, 2016 6.241 6.385 5.713 6.020 19,241 -0.32(-5.00%)
May 31, 2016 6.174 6.385 6.097 6.337 2,769 +0.09(+1.38%)
May 27, 2016 6.183 6.250 6.250 6.250 7,082 +0.11(+1.72%)
May 26, 2016 6.010 6.145 6.001 6.145 4,078 -0.13(-2.14%)
May 25, 2016 6.193 6.279 6.001 6.279 4,379 +0.09(+1.52%)
May 24, 2016 5.895 6.185 5.857 6.185 6,246 +0.25(+4.24%)
May 23, 2016 5.655 5.933 5.655 5.933 55,767 +0.41(+7.48%)
May 20, 2016 5.521 5.521 5.521 5.521 154 -0.14(-2.54%)
May 19, 2016 5.713 5.809 5.665 5.665 4,882 +0.00(+0.00%)
May 18, 2016 5.828 5.828 5.617 5.665 18,529 +0.02(+0.34%)
May 17, 2016 5.693 5.857 5.645 5.645 5,181 -0.06(-1.01%)
May 16, 2016 5.655 5.713 5.645 5.703 3,239 +0.21(+3.85%)
May 12, 2016 5.511 5.492 5.492 5.492 2,499 -0.03(-0.52%)
May 11, 2016 5.761 5.761 5.482 5.521 17,330 +0.05(+0.88%)
May 10, 2016 5.473 5.521 5.473 5.473 3,054 +0.00(+0.00%)
May 09, 2016 5.473 5.473 5.473 5.473 1,615 -0.14(-2.56%)
May 06, 2016 5.473 5.617 5.473 5.617 3,645 +0.06(+1.04%)
May 05, 2016 5.549 5.569 5.473 5.559 9,862 +0.07(+1.22%)
May 03, 2016 5.377 5.492 5.492 5.492 11,769 +0.16(+3.06%)
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.