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, 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%)
May 01, 2019 9.082 9.082 8.833 8.861 2,151 -0.39(-4.22%)
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%)
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.