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 (%)
Oct 31, 2019 15.75 15.75 0 +0.00(+0.00%)
Oct 30, 2019 15.75 15.75 15.74 15.74 4,661 +0.00(+0.03%)
Oct 29, 2019 15.75 15.75 15.74 15.74 12,723 -0.01(-0.06%)
Oct 28, 2019 15.74 15.75 15.73 15.75 104,819 +0.01(+0.06%)
Oct 25, 2019 15.74 15.74 15.73 15.74 6,300 +0.00(+0.00%)
Oct 24, 2019 15.74 15.74 15.73 15.74 17,831 +0.01(+0.06%)
Oct 23, 2019 15.74 15.75 15.73 15.73 13,226 -0.02(-0.13%)
Oct 22, 2019 15.70 15.75 15.70 15.75 60,780 +0.11(+0.70%)
Oct 21, 2019 15.64 15.64 15.63 15.64 14,992 +0.00(+0.00%)
Oct 18, 2019 15.64 15.64 15.64 969 +0.00(+0.00%)
Oct 17, 2019 15.64 15.64 15.64 15.64 1,956 -0.02(-0.14%)
Oct 16, 2019 15.66 15.66 15.66 15.66 413 +0.01(+0.08%)
Oct 15, 2019 15.65 15.65 15.63 15.65 9,544 +0.00(+0.00%)
Oct 14, 2019 15.65 15.65 15.64 15.65 4,365 +0.01(+0.06%)
Oct 11, 2019 15.62 15.64 15.60 15.64 6,000 +0.02(+0.13%)
Oct 10, 2019 15.62 15.69 15.62 15.62 1,116 +0.01(+0.06%)
Oct 09, 2019 15.69 15.69 15.61 15.61 1,261 -0.02(-0.13%)
Oct 08, 2019 15.63 15.64 15.57 15.63 7,934 -0.01(-0.06%)
Oct 07, 2019 15.69 15.69 15.64 15.64 707 -0.01(-0.06%)
Oct 04, 2019 15.66 15.67 15.61 15.65 2,000 -0.01(-0.06%)
Oct 03, 2019 15.65 15.67 15.61 15.66 2,047 +0.09(+0.58%)
Oct 02, 2019 15.60 15.68 15.57 15.57 22,822 -0.07(-0.45%)
Oct 01, 2019 15.64 15.65 15.62 15.64 6,368 +0.04(+0.26%)
Sep 30, 2019 15.64 15.66 15.60 15.60 2,074 +0.03(+0.19%)
Sep 27, 2019 15.57 15.57 15.57 15.57 200 -0.03(-0.19%)
Sep 26, 2019 15.61 15.61 15.60 15.60 14,121 +0.04(+0.26%)
Sep 25, 2019 15.60 15.64 15.56 15.56 6,441 -0.04(-0.26%)
Sep 24, 2019 15.58 15.60 15.55 15.60 4,283 +0.00(+0.00%)
Sep 23, 2019 15.66 15.66 15.57 15.60 17,791 -0.30(-1.89%)
Sep 20, 2019 15.09 15.90 15.09 15.90 30,100 +0.36(+2.32%)
Sep 19, 2019 15.55 15.57 15.53 15.54 114,182 -0.01(-0.06%)
Sep 18, 2019 15.57 15.58 15.55 15.55 14,648 -0.05(-0.32%)
Sep 17, 2019 15.55 15.60 15.53 15.60 3,206 +0.01(+0.06%)
Sep 16, 2019 15.60 15.60 15.55 15.59 2,414 +0.04(+0.26%)
Sep 13, 2019 15.55 15.55 15.54 15.55 33,300 +0.02(+0.13%)
Sep 12, 2019 15.61 15.62 15.52 15.53 924 -0.02(-0.13%)
Sep 11, 2019 15.53 15.62 15.53 15.55 2,733 +0.03(+0.19%)
Sep 10, 2019 15.52 15.52 15.52 15.52 511 +0.00(+0.00%)
Sep 09, 2019 15.51 15.59 15.51 15.52 6,704 +0.02(+0.13%)
Sep 06, 2019 15.50 15.50 15.50 16 +0.00(+0.00%)
Sep 05, 2019 15.65 15.65 15.47 15.50 47,033 -0.12(-0.77%)
Sep 04, 2019 15.61 15.62 15.52 15.62 3,286 +0.09(+0.58%)
Sep 03, 2019 15.61 15.61 15.51 15.53 5,822 +0.01(+0.06%)
Aug 30, 2019 15.45 15.62 15.45 15.52 8,600 -0.01(-0.06%)
Aug 29, 2019 15.52 15.55 15.52 15.53 981 +0.00(+0.00%)
Aug 28, 2019 15.50 15.53 15.50 15.53 3,070 +0.00(+0.00%)
Aug 27, 2019 15.51 15.53 15.50 15.53 9,329 +0.00(+0.00%)
Aug 26, 2019 15.51 15.53 15.50 15.53 862 +0.00(+0.00%)
Aug 23, 2019 15.50 15.53 15.50 15.53 3,600 +0.02(+0.13%)
Aug 22, 2019 15.50 15.54 15.49 15.51 27,575 -0.09(-0.58%)
Aug 21, 2019 15.50 15.60 15.49 15.60 4,674 +0.07(+0.45%)
Aug 20, 2019 15.53 15.53 15.50 15.53 1,637 +0.02(+0.13%)
Aug 19, 2019 15.49 15.53 15.49 15.51 9,374 +0.02(+0.13%)
Aug 16, 2019 15.54 15.54 15.46 15.49 5,900 +0.02(+0.13%)
Aug 15, 2019 15.49 15.59 15.45 15.47 12,081 -0.04(-0.26%)
Aug 14, 2019 15.51 15.51 15.51 2 +0.00(+0.00%)
Aug 13, 2019 15.49 15.52 15.49 15.51 505 +0.04(+0.27%)
Aug 12, 2019 15.40 15.48 15.40 15.47 13,139 -0.02(-0.13%)
Aug 09, 2019 15.46 15.49 15.46 15.49 20,900 +0.08(+0.52%)
Aug 08, 2019 15.47 15.50 15.41 15.41 8,604 -0.06(-0.39%)
Aug 07, 2019 15.46 15.48 15.45 15.47 47,843 +0.01(+0.06%)
Aug 06, 2019 15.46 15.50 15.46 15.46 1,658 +0.00(+0.00%)
Aug 05, 2019 15.46 15.48 15.46 15.46 8,825 +0.00(+0.00%)
Aug 02, 2019 15.46 15.50 15.46 15.46 2,100 +0.01(+0.06%)
Aug 01, 2019 15.49 15.51 15.45 15.45 7,021 +0.04(+0.26%)
Jul 31, 2019 15.52 15.53 15.41 15.41 6,464 +0.02(+0.13%)
Jul 30, 2019 15.53 15.53 15.39 15.39 8,115 -0.03(-0.19%)
Jul 29, 2019 15.43 15.53 15.41 15.42 7,857 +0.01(+0.06%)
Jul 26, 2019 15.46 15.49 15.41 15.41 11,823 -0.01(-0.06%)
Jul 25, 2019 15.42 15.46 15.42 15.42 61,662 -0.02(-0.13%)
Jul 24, 2019 15.42 15.45 15.42 15.44 16,376 +0.01(+0.07%)
Jul 23, 2019 15.41 15.43 15.41 15.43 1,884 +0.01(+0.06%)
Jul 22, 2019 15.39 15.47 15.39 15.42 57,072 +0.00(+0.00%)
Jul 19, 2019 15.42 15.47 15.42 15.42 11,823 -0.04(-0.26%)
Jul 18, 2019 15.42 15.46 15.42 15.46 2,705 +0.00(+0.00%)
Jul 17, 2019 15.42 15.46 15.42 15.46 1,532 +0.04(+0.26%)
Jul 16, 2019 15.46 15.46 15.42 15.42 11,465 -0.10(-0.64%)
Jul 15, 2019 15.47 15.52 15.47 15.52 2,459 +0.11(+0.71%)
Jul 12, 2019 15.46 15.47 15.41 15.41 33,565 -0.05(-0.32%)
Jul 11, 2019 15.46 15.46 15.43 15.46 4,921 +0.06(+0.39%)
Jul 10, 2019 15.50 15.50 15.38 15.40 58,886 -0.02(-0.13%)
Jul 09, 2019 15.47 15.47 15.42 15.42 10,221 -0.05(-0.32%)
Jul 08, 2019 15.46 15.58 15.46 15.47 1,908 -0.07(-0.45%)
Jul 05, 2019 15.46 15.64 15.38 15.54 12,323 +0.10(+0.65%)
Jul 03, 2019 15.34 15.48 15.34 15.44 6,312 -0.13(-0.83%)
Jul 02, 2019 15.42 15.57 15.36 15.57 15,123 +0.05(+0.32%)
Jul 01, 2019 15.42 15.69 15.33 15.52 78,620 +0.09(+0.58%)
Jun 28, 2019 15.33 15.43 15.33 15.43 88,371 +0.07(+0.45%)
Jun 27, 2019 15.33 15.37 15.32 15.36 76,702 -0.01(-0.06%)
Jun 26, 2019 15.37 15.37 15.34 15.37 10,901 +0.03(+0.19%)
Jun 25, 2019 15.32 15.37 15.32 15.34 34,939 +0.02(+0.13%)
Jun 24, 2019 15.32 15.34 15.27 15.32 17,226 -0.05(-0.32%)
Jun 21, 2019 15.32 15.47 15.32 15.37 173,637 +0.02(+0.16%)
Jun 20, 2019 15.38 15.38 15.32 15.35 144,103 -0.07(-0.49%)
Jun 19, 2019 15.34 15.42 15.34 15.42 41,337 +0.05(+0.32%)
Jun 18, 2019 15.35 15.37 15.35 15.37 8,696 +0.01(+0.06%)
Jun 17, 2019 15.34 15.36 15.34 15.36 25,892 +0.00(+0.00%)
Jun 14, 2019 15.34 15.37 15.34 15.36 44,486 -0.01(-0.06%)
Jun 13, 2019 15.34 15.37 15.33 15.37 43,633 +0.00(+0.00%)
Jun 12, 2019 15.33 15.37 15.33 15.37 52,285 +0.04(+0.26%)
Jun 11, 2019 15.27 15.34 15.27 15.33 90,142 -0.01(-0.07%)
Jun 10, 2019 15.37 15.37 15.32 15.34 205,745 +0.01(+0.07%)
Jun 07, 2019 15.32 15.49 15.17 15.33 3,574,554 +6.45(+72.58%)
Jun 06, 2019 8.873 8.883 8.873 8.883 2,658 -0.11(-1.22%)
Jun 05, 2019 8.783 9.102 8.783 8.993 10,168 +0.31(+3.57%)
Jun 04, 2019 8.683 8.683 8.683 5 +0.00(+0.00%)
May 31, 2019 8.683 8.683 8.683 0 +0.00(+0.00%)
May 30, 2019 8.683 8.683 8.683 0 -0.20(-2.25%)
May 29, 2019 8.883 8.883 8.883 82 +0.00(+0.00%)
May 28, 2019 8.873 8.883 8.873 8.883 3,225 +0.07(+0.79%)
May 24, 2019 8.735 8.813 8.735 8.813 1,703 +0.03(+0.34%)
May 23, 2019 8.713 8.783 8.713 8.783 2,552 +0.06(+0.72%)
May 22, 2019 8.556 8.720 8.556 8.720 1,368 +0.19(+2.19%)
May 21, 2019 8.783 8.783 8.533 8.533 1,371 -0.17(-2.01%)
May 20, 2019 8.533 8.868 8.533 8.708 1,715 -0.07(-0.85%)
May 17, 2019 8.783 8.783 8.783 8.783 300 +0.00(+0.00%)
May 16, 2019 8.783 8.783 8.783 8.783 328 -0.26(-2.87%)
May 15, 2019 9.082 9.082 8.424 9.042 7,951 -0.04(-0.44%)
May 14, 2019 9.082 9.082 9.082 9.082 536 +0.02(+0.22%)
May 13, 2019 9.072 9.072 9.062 9.062 275 +0.01(+0.13%)
May 10, 2019 8.872 9.050 8.793 9.050 2,304 +0.25(+2.89%)
May 09, 2019 8.796 8.796 8.796 110 +0.00(+0.00%)
May 08, 2019 8.796 8.796 8.796 146 +0.00(+0.00%)
May 07, 2019 8.903 8.903 8.723 8.796 2,462 -0.11(-1.20%)
May 06, 2019 9.132 9.132 8.903 8.903 1,014 -0.18(-1.98%)
May 03, 2019 8.933 9.082 8.929 9.082 1,202 +0.18(+2.02%)
May 02, 2019 8.913 8.913 8.793 8.903 6,084 +0.04(+0.47%)
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.