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 29, 2009 8.824 8.824 8.824 8.824 356 -0.75(-7.81%)
May 28, 2009 9.572 9.572 9.572 9.572 118 +1.17(+13.90%)
May 26, 2009 8.403 8.403 8.403 8.403 0 -1.26(-13.04%)
May 22, 2009 9.664 9.664 9.664 9.664 118 +0.03(+0.31%)
May 19, 2009 8.429 9.635 9.635 9.635 237 -0.03(-0.30%)
May 18, 2009 9.597 9.664 9.597 9.664 4,759 +0.42(+4.55%)
May 15, 2009 9.235 9.244 9.235 9.244 475 +0.08(+0.92%)
May 14, 2009 9.177 9.202 9.160 9.160 26,124 -0.17(-1.80%)
May 12, 2009 9.328 9.328 9.328 9.328 0 +0.08(+0.91%)
May 11, 2009 9.656 9.656 9.210 9.244 9,638 -0.42(-4.35%)
May 08, 2009 9.244 9.664 9.244 9.664 630 +0.42(+4.55%)
May 07, 2009 9.244 9.244 9.244 9.244 594 +0.29(+3.29%)
May 06, 2009 8.740 8.950 8.740 8.950 7,467 -0.29(-3.18%)
May 05, 2009 8.950 9.244 8.824 9.244 2,617 +0.21(+2.33%)
May 04, 2009 9.891 9.891 8.588 9.034 7,736 +0.40(+4.67%)
May 01, 2009 9.849 9.874 8.614 8.630 4,961 +0.03(+0.39%)
Apr 30, 2009 9.034 9.034 7.605 8.597 4,097 +0.28(+3.33%)
Apr 29, 2009 8.614 8.824 8.319 8.319 1,665 -0.29(-3.32%)
Apr 28, 2009 8.605 8.605 8.605 8.605 118 +0.20(+2.40%)
Apr 27, 2009 8.403 8.403 8.403 8.403 118 -0.08(-0.99%)
Apr 23, 2009 8.487 8.487 8.487 8.487 0 +0.59(+7.45%)
Apr 22, 2009 8.000 8.000 7.563 7.899 1,189 -0.25(-3.09%)
Apr 20, 2009 8.151 8.151 8.151 8.151 0 +0.01(+0.10%)
Apr 17, 2009 8.572 8.572 7.983 8.143 12,870 -0.43(-4.99%)
Apr 16, 2009 8.109 8.572 8.109 8.570 2,113 +0.54(+6.79%)
Apr 15, 2009 7.899 8.025 7.899 8.025 1,756 +0.00(+0.00%)
Apr 13, 2009 8.025 8.025 8.025 8.025 0 +0.18(+2.36%)
Apr 09, 2009 7.773 7.966 7.563 7.840 10,794 +0.08(+0.97%)
Apr 08, 2009 7.765 7.765 7.765 7.765 118 -0.01(-0.11%)
Apr 01, 2009 7.748 7.773 7.773 7.773 594 +0.93(+13.64%)
Mar 31, 2009 6.840 6.840 6.840 6.840 356 -1.18(-14.76%)
Mar 30, 2009 8.395 8.395 8.025 8.025 600 +1.25(+18.49%)
Mar 26, 2009 7.151 7.151 6.773 6.773 568 -0.86(-11.23%)
Mar 25, 2009 7.630 7.630 7.630 7.630 1,189 +0.03(+0.33%)
Mar 24, 2009 7.975 7.975 7.580 7.605 3,652 -0.17(-2.16%)
Mar 18, 2009 7.563 7.773 7.563 7.773 5,254 +0.23(+3.01%)
Mar 13, 2009 7.546 7.546 7.546 7.546 118 +0.08(+1.01%)
Mar 12, 2009 7.471 7.471 7.471 7.471 118 +0.08(+1.02%)
Mar 11, 2009 7.395 7.395 7.395 7.395 445 +0.03(+0.34%)
Mar 09, 2009 7.370 7.370 7.370 7.370 1,189 -0.16(-2.07%)
Mar 06, 2009 6.555 7.525 6.555 7.525 4,659 +0.84(+12.50%)
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.