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 30, 2008 11.54 11.55 10.71 10.92 3,727 -0.39(-3.42%)
May 29, 2008 11.14 11.55 10.93 11.31 2,810 +0.17(+1.51%)
May 28, 2008 11.17 11.17 11.14 11.14 1,427 -0.39(-3.35%)
May 27, 2008 12.19 12.19 11.53 11.53 2,438 -0.15(-1.30%)
May 26, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
May 23, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
May 22, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
May 21, 2008 11.34 11.68 11.34 11.68 2,510 +0.34(+2.96%)
May 20, 2008 11.35 11.35 10.27 11.34 2,255 -0.50(-4.26%)
May 19, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 16, 2008 11.85 11.85 11.85 11.85 1,189 +0.21(+1.81%)
May 15, 2008 11.59 11.77 11.59 11.64 5,062 -0.13(-1.07%)
May 14, 2008 11.76 11.76 11.76 11.76 559 +0.00(+0.00%)
May 13, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 12, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 09, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 08, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
May 07, 2008 11.34 11.76 11.34 11.76 8,654 +0.42(+3.70%)
May 06, 2008 11.34 11.34 11.34 11.34 832 +0.00(+0.00%)
May 05, 2008 11.19 11.34 11.13 11.34 2,084 -0.34(-2.88%)
May 02, 2008 11.55 11.68 11.53 11.68 9,260 +0.55(+4.91%)
May 01, 2008 11.55 11.55 11.09 11.13 29,380 +0.21(+1.92%)
Apr 30, 2008 11.13 11.13 10.92 10.92 1,727 +0.00(+0.00%)
Apr 29, 2008 10.92 10.92 10.80 10.92 4,408 -0.08(-0.76%)
Apr 28, 2008 11.15 11.15 10.38 11.01 11,563 +0.08(+0.77%)
Apr 25, 2008 10.92 10.92 10.92 10.92 2,237 +0.00(+0.00%)
Apr 24, 2008 10.71 10.92 10.71 10.92 1,727 +0.00(+0.00%)
Apr 23, 2008 10.71 10.92 10.71 10.92 2,617 +0.21(+1.96%)
Apr 22, 2008 10.92 11.34 10.71 10.71 1,427 -0.25(-2.30%)
Apr 21, 2008 10.98 10.98 10.85 10.97 4,025 -0.71(-6.12%)
Apr 18, 2008 11.68 11.68 11.68 11.68 1,784 +0.00(+0.00%)
Apr 17, 2008 11.68 11.68 11.68 11.68 416 -0.00(-0.00%)
Apr 16, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Apr 15, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Apr 14, 2008 11.18 11.68 11.18 11.68 3,030 +0.55(+4.91%)
Apr 11, 2008 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Apr 10, 2008 11.15 11.15 11.13 11.13 2,379 +0.00(+0.00%)
Apr 09, 2008 11.55 11.55 11.13 11.13 237 -0.29(-2.57%)
Apr 08, 2008 11.43 11.51 11.43 11.43 475 -0.13(-1.09%)
Apr 07, 2008 11.59 11.72 11.40 11.55 5,138 -0.21(-1.79%)
Apr 04, 2008 11.76 11.76 11.76 11.76 7,173 -0.18(-1.51%)
Apr 03, 2008 11.95 11.95 11.95 11.95 237 -0.03(-0.25%)
Apr 02, 2008 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Apr 01, 2008 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Mar 31, 2008 12.25 12.25 11.97 11.97 2,107 -0.42(-3.39%)
Mar 28, 2008 11.81 12.40 11.81 12.40 1,189 +1.01(+8.86%)
Mar 27, 2008 11.34 11.76 11.34 11.39 934 -0.38(-3.21%)
Mar 26, 2008 11.76 11.97 11.34 11.76 3,331 -0.13(-1.06%)
Mar 25, 2008 11.51 11.89 11.51 11.89 2,034 +0.38(+3.29%)
Mar 24, 2008 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Mar 21, 2008 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Mar 20, 2008 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Mar 19, 2008 11.51 11.51 11.51 11.51 233 -0.02(-0.15%)
Mar 18, 2008 11.53 11.53 11.53 11.53 767 +0.14(+1.25%)
Mar 17, 2008 11.39 11.39 11.39 11.39 1,546 +0.46(+4.23%)
Mar 14, 2008 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Mar 13, 2008 11.13 11.13 10.92 10.92 2,498 -0.25(-2.26%)
Mar 12, 2008 11.30 11.30 11.18 11.18 3,212 -0.13(-1.11%)
Mar 11, 2008 11.39 11.39 11.30 11.30 8,156 -0.62(-5.22%)
Mar 10, 2008 11.92 11.92 11.92 11.92 0 +0.00(+0.00%)
Mar 07, 2008 11.92 11.92 11.92 11.92 118 +0.41(+3.58%)
Mar 06, 2008 11.55 11.55 11.39 11.51 935 -0.46(-3.86%)
Mar 05, 2008 11.97 11.97 11.97 11.97 118 -0.21(-1.72%)
Mar 04, 2008 11.55 12.19 11.55 12.19 4,938 +0.21(+1.75%)
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.