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%)
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.