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 (%)
May 31, 2013 4.809 4.809 4.809 4.809 0 +0.13(+2.77%)
May 30, 2013 4.522 4.809 4.522 4.679 0 +0.23(+5.20%)
May 29, 2013 4.457 4.596 4.448 4.448 2,261 -0.08(-1.84%)
May 28, 2013 4.587 4.615 4.531 4.531 973 +0.00(+0.00%)
May 24, 2013 4.448 4.541 4.448 4.531 0 +0.11(+2.51%)
May 23, 2013 4.420 4.420 4.420 4.420 0 -0.06(-1.24%)
May 22, 2013 4.624 4.624 4.448 4.476 0 -0.15(-3.20%)
May 21, 2013 4.670 4.679 4.624 4.624 0 -0.14(-2.91%)
May 20, 2013 4.735 4.763 4.735 4.763 0 -0.26(-5.16%)
May 17, 2013 4.697 5.021 4.697 5.021 0 +0.39(+8.48%)
May 16, 2013 4.846 4.883 4.629 4.629 4,959 -0.23(-4.66%)
May 15, 2013 4.855 4.855 4.846 4.855 0 +0.46(+10.52%)
May 13, 2013 4.393 4.393 4.393 4.393 0 +0.04(+0.85%)
May 10, 2013 4.328 4.356 4.319 4.356 0 +0.21(+5.13%)
May 09, 2013 4.143 4.143 4.143 4.143 0 -0.02(-0.44%)
May 08, 2013 4.004 4.328 4.004 4.161 0 -0.14(-3.23%)
May 07, 2013 4.402 4.439 4.152 4.300 0 -0.14(-3.13%)
May 06, 2013 4.439 4.439 4.383 4.439 0 -0.01(-0.15%)
May 03, 2013 4.411 4.513 4.411 4.446 0 -0.08(-1.69%)
May 02, 2013 4.522 4.522 4.513 4.522 0 +0.00(+0.00%)
May 01, 2013 4.383 4.522 4.383 4.522 0 -0.13(-2.84%)
Apr 29, 2013 4.753 4.654 4.654 4.654 1,730 -0.01(-0.14%)
Apr 26, 2013 4.615 4.661 4.615 4.661 541 +0.05(+1.00%)
Apr 25, 2013 4.698 4.698 4.615 4.615 6,404 -0.13(-2.72%)
Apr 24, 2013 4.744 4.744 4.744 4.744 0 -0.05(-0.96%)
Apr 23, 2013 4.845 4.873 4.781 4.790 2,490 +0.03(+0.58%)
Apr 22, 2013 5.085 5.085 4.763 4.763 0 -0.45(-8.67%)
Apr 19, 2013 5.215 5.215 5.215 5.215 541 -0.08(-1.57%)
Apr 18, 2013 4.818 5.307 4.818 5.298 1,409 +0.41(+8.30%)
Apr 17, 2013 5.002 5.002 4.892 4.892 643 -0.02(-0.42%)
Apr 16, 2013 4.912 4.912 4.912 4.912 876 -0.35(-6.62%)
Apr 12, 2013 4.901 5.261 5.261 5.261 1,408 +0.26(+5.17%)
Apr 11, 2013 5.076 5.261 5.002 5.002 2,527 -0.22(-4.24%)
Apr 10, 2013 4.892 5.224 4.892 5.224 1,956 +0.19(+3.85%)
Apr 05, 2013 5.178 5.030 5.030 5.030 2,708 -0.09(-1.80%)
Apr 04, 2013 4.836 5.122 4.753 5.122 4,790 +0.30(+6.32%)
Apr 03, 2013 4.818 4.818 4.818 4.818 108 -0.07(-1.51%)
Apr 02, 2013 4.762 4.892 4.762 4.892 3,001 -0.15(-2.93%)
Mar 28, 2013 4.707 5.039 5.039 5.039 1,625 +0.35(+7.48%)
Mar 27, 2013 4.689 4.689 4.661 4.689 1,137 -0.39(-7.64%)
Mar 26, 2013 5.076 5.095 5.058 5.076 1,670 +0.25(+5.16%)
Mar 25, 2013 5.104 5.178 4.827 4.827 8,044 -0.26(-5.08%)
Mar 22, 2013 5.106 5.106 5.085 5.085 914 -0.06(-1.08%)
Mar 21, 2013 5.215 5.215 5.141 5.141 292 -0.00(-0.03%)
Mar 20, 2013 5.142 5.252 5.142 5.142 0 -0.11(-2.08%)
Mar 19, 2013 5.252 5.252 5.252 5.252 325 +0.00(+0.00%)
Mar 18, 2013 5.261 5.261 5.242 5.252 1,536 +0.18(+3.45%)
Mar 15, 2013 5.122 5.122 5.076 5.076 1,062 -0.01(-0.13%)
Mar 14, 2013 5.076 5.083 5.076 5.083 1,223 +0.22(+4.50%)
Mar 13, 2013 4.689 4.864 4.689 4.864 1,625 -0.21(-4.18%)
Mar 08, 2013 4.864 5.076 5.076 5.076 10,943 +0.24(+4.96%)
Mar 07, 2013 5.076 5.076 4.661 4.836 2,902 -0.24(-4.73%)
Mar 06, 2013 5.067 5.132 4.707 5.076 2,611 -0.11(-2.14%)
Mar 05, 2013 5.224 5.353 4.754 5.187 11,293 -0.07(-1.40%)
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.