Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.082	9.262	9.082	9.252	866	+0.20(+2.21%)
Apr 29, 2019	9.052	9.052	9.052	9.052	613	+0.06(+0.66%)
Apr 26, 2019	8.953	8.993	8.953	8.993	603	+0.04(+0.45%)
Apr 25, 2019		8.953	8.953	8.953	6	+0.00(+0.00%)
Apr 24, 2019	8.953	8.953	8.953	8.953	224	+0.00(+0.00%)
Apr 23, 2019	8.953	8.995	8.953	8.953	2,231	+0.00(+0.00%)
Apr 22, 2019	8.953	8.953	8.953	8.953	336	-0.25(-2.70%)
Apr 18, 2019	9.202	9.202	9.202	9.202	904	+0.25(+2.78%)
Apr 17, 2019	9.122	9.202	8.953	8.953	1,403	+0.00(+0.00%)
Apr 16, 2019		8.953	8.953	8.953	68	+0.00(+0.00%)
Apr 15, 2019		8.953	8.953	8.953	183	+0.00(+0.00%)
Apr 11, 2019		8.953	8.953	8.953	0	+0.00(+0.00%)
Apr 10, 2019	8.953	8.953	8.953	8.953	485	-0.12(-1.32%)
Apr 09, 2019	9.251	9.251	9.072	9.072	2,019	-0.23(-2.46%)
Apr 08, 2019	9.301	9.301	9.301	9.301	560	+0.00(+0.00%)
Apr 05, 2019	9.301	9.301	9.301	9.301	502	-0.04(-0.43%)
Apr 04, 2019	9.341	9.341	9.341	9.341	101	+0.04(+0.43%)
Apr 03, 2019	9.251	9.301	9.202	9.301	5,881	-0.05(-0.53%)
Apr 02, 2019	9.251	9.351	9.251	9.351	430	+0.00(+0.00%)
Apr 01, 2019	9.032	9.351	9.032	9.351	6,743	+0.15(+1.62%)
Mar 29, 2019	9.410	9.450	9.072	9.202	1,005	-0.57(-5.80%)
Mar 28, 2019	9.202	9.769	9.192	9.769	2,320	+0.70(+7.68%)
Mar 27, 2019	9.172	9.192	9.042	9.072	51,119	+0.36(+4.17%)
Mar 26, 2019	9.003	9.346	8.704	8.709	6,309	-0.24(-2.72%)
Mar 25, 2019	9.281	9.281	8.654	8.953	5,942	-0.59(-6.15%)
Mar 22, 2019	9.540	9.540	9.540	9.540	100	+0.28(+3.01%)
Mar 21, 2019	9.261	9.261	9.261	9.261	207	-0.29(-3.02%)
Mar 20, 2019		9.550	9.550	9.550	3	+0.00(+0.00%)
Mar 19, 2019		9.550	9.550	9.550	4	+0.00(+0.00%)
Mar 18, 2019	9.401	9.550	9.401	9.550	2,437	+0.10(+1.05%)
Mar 15, 2019	9.401	9.898	9.371	9.450	26,639	+0.15(+1.60%)
Mar 14, 2019	9.301	9.301	9.271	9.301	1,379	+0.03(+0.32%)
Mar 13, 2019	9.301	9.301	9.271	9.271	3,757	+0.07(+0.80%)
Mar 12, 2019	9.013	9.232	9.013	9.198	9,374	+0.19(+2.17%)
Mar 11, 2019	8.953	9.052	8.953	9.003	1,806	+0.05(+0.56%)
Mar 08, 2019		8.953	8.953	8.953	77	+0.00(+0.00%)
Mar 07, 2019	8.953	9.241	8.953	8.953	4,421	+0.00(+0.00%)
Mar 06, 2019	8.973	9.162	8.953	8.953	5,383	-0.20(-2.17%)
Mar 05, 2019	9.152	9.152	9.152	9.152	294	-0.10(-1.08%)
Mar 04, 2019		9.251	9.251	9.251	95	+0.00(+0.00%)
Mar 01, 2019		9.251	9.251	9.251	42	+0.00(+0.00%)
Feb 28, 2019	9.052	9.251	9.052	9.251	503	+0.24(+2.65%)
Feb 27, 2019	9.052	9.142	8.973	9.013	6,704	+0.04(+0.44%)
Feb 26, 2019	9.251	9.251	8.973	8.973	488	-0.18(-1.96%)
Feb 25, 2019		9.152	9.152	9.152	1	+0.00(+0.00%)
Feb 22, 2019	8.998	9.152	8.953	9.152	8,946	+0.20(+2.22%)
Feb 21, 2019	8.953	8.953	8.953	8.953	2,412	+0.00(+0.00%)
Feb 20, 2019	9.102	9.351	8.704	8.953	33,763	-0.37(-4.00%)
Feb 19, 2019	9.102	9.331	9.102	9.326	1,378	+0.22(+2.46%)
Feb 15, 2019	9.261	9.321	9.102	9.102	1,005	+0.05(+0.55%)
Feb 14, 2019	9.152	9.331	9.052	9.052	1,720	-0.12(-1.30%)
Feb 13, 2019	9.042	9.241	9.042	9.172	6,649	+0.27(+3.02%)
Feb 12, 2019		8.903	8.903	8.903	12	+0.00(+0.00%)
Feb 11, 2019	8.903	9.052	8.903	8.903	1,053	-0.06(-0.67%)
Feb 08, 2019	9.052	9.052	8.963	8.963	502	+0.06(+0.67%)
Feb 07, 2019	8.798	8.938	8.754	8.903	6,079	+0.15(+1.70%)
Feb 06, 2019	8.704	8.754	8.704	8.754	1,388	+0.05(+0.57%)
Feb 05, 2019	8.704	8.704	8.704	8.704	404	-0.12(-1.35%)
Feb 04, 2019	8.853	8.853	8.824	8.824	349	-0.11(-1.22%)
Feb 01, 2019	8.893	9.102	8.893	8.933	1,507	+0.31(+3.64%)
Jan 31, 2019	8.619	8.619	8.619	8.619	443	+0.04(+0.51%)
Jan 30, 2019	8.564	8.575	8.564	8.575	905	-0.16(-1.81%)
Jan 29, 2019	8.733	8.733	8.733	8.733	904	+0.04(+0.46%)
Jan 28, 2019	8.694	8.694	8.694	8.694	587	+0.16(+1.86%)
Jan 25, 2019	8.773	8.843	8.525	8.535	7,464	-0.25(-2.80%)
Jan 24, 2019	8.625	8.781	8.625	8.781	1,412	+0.11(+1.23%)
Jan 23, 2019	8.674	8.738	8.674	8.674	2,869	-0.01(-0.11%)
Jan 22, 2019	8.932	8.932	8.684	8.684	482	+0.01(+0.11%)
Jan 18, 2019		8.674	8.674	8.674	28	+0.00(+0.00%)
Jan 17, 2019	8.922	8.922	8.674	8.674	4,699	-0.15(-1.74%)
Jan 16, 2019	8.674	8.828	8.674	8.828	2,046	+0.15(+1.77%)
Jan 15, 2019	8.674	8.674	8.674	8.674	1,190	+0.00(+0.00%)
Jan 14, 2019	8.773	8.803	8.674	8.674	1,867	+0.00(+0.00%)
Jan 11, 2019	8.684	8.684	8.674	8.674	2,824	+0.12(+1.39%)
Jan 10, 2019	8.773	8.852	8.525	8.555	4,728	-0.07(-0.80%)
Jan 09, 2019	8.624	8.872	8.624	8.624	18,445	+0.17(+1.99%)
Jan 08, 2019	8.466	8.466	8.456	8.456	318	-0.19(-2.23%)
Jan 07, 2019		8.649	8.649	8.649	437	+0.00(+0.00%)
Jan 04, 2019	8.232	8.649	8.129	8.649	2,925	+0.24(+2.89%)
Jan 03, 2019	8.446	8.601	8.387	8.406	8,741	-0.12(-1.40%)
Jan 02, 2019	8.981	8.991	8.505	8.525	4,447	-0.50(-5.49%)
Dec 31, 2018	8.971	9.507	8.971	9.021	20,074	-0.68(-7.05%)
Dec 28, 2018	8.971	9.705	8.971	9.705	2,622	+0.89(+10.12%)
Dec 27, 2018	8.624	8.862	8.387	8.813	6,813	-0.10(-1.11%)
Dec 26, 2018	8.930	8.930	8.912	8.912	249	-0.10(-1.10%)
Dec 21, 2018		9.011	9.011	9.011	0	-0.57(-5.90%)
Dec 20, 2018	8.287	9.576	8.287	9.576	2,487	+0.79(+9.03%)
Dec 19, 2018	8.496	8.882	8.496	8.783	1,659	-0.60(-6.44%)
Dec 18, 2018	9.437	9.437	9.388	9.388	1,549	-0.19(-1.94%)
Dec 17, 2018	9.606	9.616	9.566	9.573	2,307	-0.10(-1.06%)
Dec 14, 2018	9.645	9.675	9.645	9.675	1,714	-0.24(-2.40%)
Dec 13, 2018	9.665	9.913	9.665	9.913	4,053	+0.35(+3.63%)
Dec 12, 2018	9.715	9.913	9.566	9.566	1,954	-0.04(-0.41%)
Dec 11, 2018	9.861	9.861	9.606	9.606	118,730	-0.06(-0.62%)
Dec 10, 2018		9.665	9.665	9.665	34	+0.00(+0.00%)
Dec 07, 2018	9.750	9.750	9.665	9.665	1,513	+0.00(+0.00%)
Dec 06, 2018	9.665	9.923	9.636	9.665	1,783	-0.05(-0.51%)
Dec 04, 2018	9.913	9.913	9.715	9.715	2,017	-0.11(-1.11%)
Dec 03, 2018	9.750	9.913	9.750	9.824	3,734	+0.11(+1.12%)
Nov 30, 2018	9.953	9.953	9.715	9.715	7,363	-0.20(-2.00%)
Nov 29, 2018	9.953	9.953	9.913	9.913	828	-0.03(-0.30%)
Nov 28, 2018	9.943	9.943	9.943	9.943	340	+0.23(+2.35%)
Nov 27, 2018		9.715	9.715	9.715	50	+0.00(+0.00%)
Nov 26, 2018	9.715	9.715	9.715	9.715	638	-0.15(-1.51%)
Nov 23, 2018		9.864	9.864	9.864	5	+0.00(+0.00%)
Nov 21, 2018		9.864	9.864	9.864	0	+0.00(+0.00%)
Nov 20, 2018	9.566	9.864	9.566	9.864	4,023	+0.10(+1.02%)
Nov 19, 2018	9.625	9.864	9.616	9.764	10,028	+0.15(+1.55%)
Nov 16, 2018	9.685	9.705	9.616	9.616	807	-0.10(-1.02%)
Nov 15, 2018	9.715	9.715	9.517	9.715	1,121	-0.07(-0.71%)
Nov 14, 2018		9.784	9.784	9.784	91	+0.00(+0.00%)
Nov 13, 2018	9.804	9.804	9.784	9.784	323	+0.07(+0.71%)
Nov 12, 2018	9.715	9.715	9.715	9.715	233	+0.00(+0.00%)
Nov 09, 2018	9.913	9.913	9.715	9.715	7,464	+0.19(+1.98%)
Nov 08, 2018	9.675	9.675	9.527	9.527	19,977	+0.01(+0.08%)
Nov 07, 2018	9.519	9.519	9.519	9.519	1,609	-0.34(-3.49%)
Nov 06, 2018	9.913	9.913	9.864	9.864	1,942	+0.00(+0.00%)
Nov 05, 2018	9.725	9.883	9.725	9.864	2,643	+0.35(+3.65%)
Nov 02, 2018	9.873	9.913	9.517	9.517	1,714	-0.27(-2.78%)
Nov 01, 2018	9.844	9.913	9.645	9.789	8,373	+0.29(+3.08%)
Oct 31, 2018		9.497	9.497	9.497	76	+0.03(+0.31%)
Oct 30, 2018	9.504	9.504	9.467	9.467	1,745	+0.05(+0.52%)
Oct 29, 2018	9.398	9.610	9.398	9.418	1,071	-0.02(-0.21%)
Oct 26, 2018	9.437	9.437	9.437	9.437	101	-0.41(-4.12%)
Oct 25, 2018	9.833	9.843	9.833	9.843	288	+0.01(+0.10%)
Oct 24, 2018	9.833	9.833	9.833	9.833	308	-0.05(-0.50%)
Oct 23, 2018	9.882	9.912	9.882	9.882	2,137	-0.30(-2.91%)
Oct 22, 2018	10.18	10.18	10.18	10.18	357	-0.04(-0.39%)
Oct 19, 2018	9.190	10.22	9.190	10.22	404	+0.34(+3.40%)
Oct 18, 2018	10.14	10.14	9.882	9.882	2,075	-0.32(-3.15%)
Oct 17, 2018	10.27	10.27	10.18	10.20	686	-0.25(-2.41%)
Oct 16, 2018		10.46	10.46	10.46	126	+0.00(+0.00%)
Oct 15, 2018	10.40	10.46	10.40	10.46	993	+0.08(+0.76%)
Oct 12, 2018	10.38	10.38	10.38	10.38	1,011	+0.22(+2.20%)
Oct 11, 2018	10.28	10.28	10.15	10.15	1,876	+0.02(+0.24%)
Oct 10, 2018	10.43	10.43	10.13	10.13	1,362	-0.01(-0.10%)
Oct 09, 2018	10.43	10.44	10.14	10.14	1,791	-0.32(-3.03%)
Oct 08, 2018	10.27	10.46	10.27	10.46	981	-0.02(-0.19%)
Oct 05, 2018	10.47	10.47	10.47	10.47	607	+0.15(+1.44%)
Oct 04, 2018	10.33	10.33	10.33	10.33	364	-0.14(-1.32%)
Oct 03, 2018	10.47	10.47	10.47	10.47	2,587	-0.11(-1.03%)
Oct 02, 2018	10.50	10.57	10.50	10.57	16,350	+0.10(+0.94%)
Oct 01, 2018	10.56	10.57	10.47	10.47	2,085	+0.00(+0.00%)
Sep 28, 2018	10.67	10.68	10.47	10.47	5,262	-0.20(-1.85%)
Sep 27, 2018	10.72	10.72	10.67	10.67	936	-0.05(-0.46%)
Sep 26, 2018		10.72	10.72	10.72	69	+0.00(+0.00%)
Sep 25, 2018	10.72	10.72	10.72	10.72	1,226	+0.05(+0.46%)
Sep 24, 2018	10.67	10.72	10.67	10.67	1,778	-0.05(-0.46%)
Sep 21, 2018	10.72	10.72	10.67	10.72	3,845	+0.10(+0.93%)
Sep 20, 2018	10.72	10.72	10.62	10.62	2,617	-0.05(-0.46%)
Sep 19, 2018	10.72	10.77	10.67	10.67	3,524	+0.05(+0.47%)
Sep 18, 2018	10.52	10.62	10.52	10.62	1,908	+0.05(+0.47%)
Sep 17, 2018	10.52	10.57	10.08	10.57	2,474	+0.15(+1.42%)
Sep 14, 2018	10.52	10.62	10.43	10.43	1,821	-0.19(-1.81%)
Sep 13, 2018	10.47	10.62	10.47	10.62	2,411	+0.09(+0.89%)
Sep 12, 2018	10.52	10.72	10.52	10.52	1,503	+0.00(+0.00%)
Sep 11, 2018	10.72	10.75	10.52	10.52	25,989	-0.25(-2.29%)
Sep 10, 2018	10.82	10.95	10.77	10.77	1,668	-0.10(-0.91%)
Sep 07, 2018	10.87	10.87	10.87	10.87	11,738	+0.00(+0.00%)
Sep 06, 2018	10.87	10.87	10.85	10.87	14,276	+0.00(+0.00%)
Sep 05, 2018	10.87	10.99	10.87	10.87	36,295	+0.00(+0.00%)
Sep 04, 2018	10.67	10.87	10.67	10.87	10,619	+0.10(+0.92%)
Aug 31, 2018		10.77	10.77	10.77	0	-0.05(-0.46%)
Aug 30, 2018		10.82	10.82	10.82	49	+0.00(+0.00%)
Aug 29, 2018	10.77	10.82	10.77	10.82	4,666	+0.20(+1.86%)
Aug 28, 2018	10.62	10.62	10.62	10.62	288	+0.15(+1.42%)
Aug 27, 2018	10.62	10.62	10.47	10.47	1,345	+0.10(+0.95%)
Aug 24, 2018	10.63	10.87	10.38	10.38	7,791	-0.20(-1.87%)
Aug 23, 2018	10.86	10.87	10.57	10.57	13,731	+0.00(+0.00%)
Aug 22, 2018		10.57	10.57	10.57	263	+0.00(+0.00%)
Aug 21, 2018	10.47	10.62	10.47	10.57	6,154	-0.30(-2.73%)
Aug 20, 2018	10.57	11.11	10.47	10.87	3,149	+0.40(+3.77%)
Aug 17, 2018	10.47	10.47	10.47	10.47	607	+0.00(+0.00%)
Aug 16, 2018	10.47	10.47	10.47	10.47	723	-0.30(-2.75%)
Aug 15, 2018	10.67	10.77	9.951	10.77	5,957	+0.30(+2.83%)
Aug 14, 2018	10.43	10.47	10.43	10.47	1,096	+0.00(+0.00%)
Aug 13, 2018	10.77	10.77	10.43	10.47	3,666	-0.25(-2.30%)
Aug 10, 2018	10.73	10.73	10.63	10.72	1,113	+0.35(+3.33%)
Aug 09, 2018		10.38	10.38	10.38	3	+0.00(+0.00%)
Aug 08, 2018		10.38	10.38	10.38	150	+0.00(+0.00%)
Aug 07, 2018		10.38	10.38	10.38	23	+0.00(+0.00%)
Aug 06, 2018	10.38	10.38	10.38	10.38	620	-0.10(-0.99%)
Aug 03, 2018		10.48	10.48	10.48	141	+0.00(+0.00%)
Aug 02, 2018	10.52	10.69	10.48	10.48	540	-0.14(-1.35%)
Aug 01, 2018	10.89	10.89	10.62	10.62	2,148	-0.05(-0.46%)
Jul 31, 2018	10.67	10.87	10.62	10.67	20,758	+0.08(+0.75%)
Jul 30, 2018	10.60	10.72	10.59	10.59	3,894	-0.19(-1.74%)
Jul 27, 2018	10.81	10.81	10.78	10.78	1,014	-0.05(-0.46%)
Jul 26, 2018	10.83	10.83	10.83	10.83	219	+0.04(+0.37%)
Jul 25, 2018	10.59	10.79	10.59	10.79	4,393	+0.20(+1.86%)
Jul 24, 2018	10.74	11.09	10.59	10.59	5,439	-0.15(-1.38%)
Jul 23, 2018	10.74	10.74	10.59	10.74	11,776	+0.30(+2.83%)
Jul 20, 2018	10.74	10.74	10.36	10.45	8,408	-0.30(-2.75%)
Jul 19, 2018	10.74	10.74	10.74	10.74	551	+0.00(+0.00%)
Jul 18, 2018	10.74	10.74	10.69	10.74	774	-0.05(-0.46%)
Jul 16, 2018		10.79	10.79	10.79	64	+0.00(+0.00%)
Jul 13, 2018	10.84	10.84	10.79	10.79	8,859	-0.10(-0.90%)
Jul 12, 2018		10.89	10.84	10.89	686	+0.05(+0.45%)
Jul 11, 2018	10.84	10.84	10.84	10.84	177	-0.15(-1.35%)
Jul 10, 2018	11.14	11.14	10.99	10.99	5,134	-0.05(-0.45%)
Jul 09, 2018	11.08	11.08	10.99	11.04	5,500	+0.01(+0.05%)
Jul 05, 2018		11.03	11.03	11.03	157	+0.19(+1.76%)
Jul 02, 2018		10.84	10.84	10.84	0	-0.64(-5.58%)
Jun 29, 2018	11.11	11.48	11.07	11.48	3,048	+0.50(+4.54%)
Jun 28, 2018	11.23	11.33	10.84	10.98	10,393	-0.30(-2.62%)
Jun 27, 2018	11.38	11.38	11.28	11.28	68,108	-0.25(-2.19%)
Jun 26, 2018	11.53	11.53	11.53	11.53	354	-0.05(-0.43%)
Jun 25, 2018	11.58	11.68	11.58	11.58	5,921	-0.25(-2.08%)
Jun 20, 2018		11.83	11.83	11.83	56	+0.00(+0.00%)
Jun 19, 2018	11.33	11.83	11.33	11.83	5,281	+0.49(+4.35%)
Jun 18, 2018	11.63	11.63	11.33	11.33	931	-0.30(-2.54%)
Jun 15, 2018		11.53	11.53	11.63	316	+0.10(+0.85%)
Jun 14, 2018	11.62	11.62	11.53	11.53	1,235	+0.20(+1.74%)
Jun 13, 2018	11.33	11.33	11.09	11.33	3,295	-0.20(-1.71%)
Jun 12, 2018	11.63	11.63	11.33	11.53	1,064	+0.05(+0.43%)
Jun 11, 2018	11.48	11.48	11.48	11.48	204	-0.14(-1.23%)
Jun 08, 2018	11.63	11.63	11.62	11.62	329	+0.24(+2.12%)
Jun 07, 2018	11.38	11.38	11.38	11.38	289	+0.05(+0.44%)
Jun 06, 2018	11.83	11.83	11.33	11.33	3,591	-0.49(-4.17%)
Jun 05, 2018	11.83	11.83	11.62	11.83	777	+0.49(+4.35%)
Jun 04, 2018	11.53	11.73	11.14	11.33	13,594	-0.44(-3.77%)
Jun 01, 2018	11.87	12.06	11.53	11.78	3,733	+0.00(+0.00%)
May 31, 2018	11.75	11.78	11.61	11.78	2,446	-0.07(-0.62%)
May 30, 2018	12.07	12.07	11.53	11.85	5,737	+0.07(+0.63%)
May 29, 2018	11.83	11.83	11.74	11.78	6,782	-0.30(-2.45%)
May 25, 2018		12.07	12.07	12.07	0	+0.20(+1.66%)
May 24, 2018	11.87	11.87	11.87	11.87	551	+0.20(+1.69%)
May 23, 2018	11.63	11.73	11.63	11.68	4,370	-0.15(-1.25%)
May 22, 2018	11.83	11.83	11.78	11.83	1,631	+0.05(+0.45%)
May 21, 2018	11.87	11.87	11.68	11.77	3,836	+0.14(+1.23%)
May 17, 2018		11.63	11.63	11.63	65	-0.05(-0.42%)
May 16, 2018	12.07	12.07	11.68	11.68	708	+0.05(+0.42%)
May 15, 2018	11.78	11.78	11.63	11.63	1,148	+0.05(+0.42%)
May 14, 2018	11.58	11.58	11.58	11.58	392	-0.49(-4.08%)
May 11, 2018	12.07	12.07	12.07	12.07	219	+0.20(+1.66%)
May 09, 2018		11.87	11.87	11.87	55	+0.05(+0.42%)
May 08, 2018	11.83	11.83	11.83	11.83	119	-0.10(-0.83%)
May 07, 2018	11.92	11.92	11.92	11.92	183	+0.00(+0.00%)
May 04, 2018	11.92	11.92	11.90	11.92	502	-0.03(-0.22%)
May 02, 2018		11.95	11.95	11.95	8	+0.08(+0.63%)

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.

Stewardship (NQ: SSFN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Stewardship (NQ: SSFN )

Historical Prices

Sections

Services

The Daily Press