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, 2012 4.520 4.701 4.293 4.701 755 +0.15(+3.39%)
May 30, 2012 4.547 4.547 4.547 4.547 110 -0.02(-0.40%)
May 29, 2012 4.647 4.692 4.265 4.565 2,754 -0.18(-3.82%)
May 25, 2012 4.765 4.765 4.737 4.746 358 +0.27(+6.09%)
May 24, 2012 4.601 4.628 4.447 4.474 991 +0.09(+2.07%)
May 23, 2012 4.638 4.765 4.383 4.383 4,060 -0.25(-5.29%)
May 22, 2012 4.683 4.683 4.628 4.628 771 -0.14(-2.86%)
May 21, 2012 4.556 4.765 4.556 4.765 4,782 +0.27(+6.06%)
May 17, 2012 4.456 4.492 4.492 4.492 4,297 +0.15(+3.56%)
May 16, 2012 4.175 4.402 4.175 4.338 7,720 +0.25(+6.22%)
May 15, 2012 4.492 4.492 4.084 4.084 5,409 -0.39(-8.72%)
May 11, 2012 4.474 4.474 4.474 4.474 220 +0.00(+0.00%)
May 10, 2012 4.474 4.474 4.474 4.474 160 +0.00(+0.00%)
May 08, 2012 4.048 4.474 4.474 4.474 2,313 +0.47(+11.79%)
May 07, 2012 4.002 4.002 4.002 4.002 4,005 -0.34(-7.74%)
May 04, 2012 4.365 4.365 3.948 4.338 1,057 -0.15(-3.43%)
May 03, 2012 4.256 4.492 4.256 4.492 1,212 -0.05(-1.00%)
May 02, 2012 4.393 4.538 4.393 4.538 606 +0.36(+8.70%)
May 01, 2012 4.293 4.293 3.830 4.175 3,067 -0.09(-2.13%)
Apr 27, 2012 4.293 4.265 4.265 4.265 3,085 -0.32(-6.93%)
Apr 26, 2012 4.583 4.583 4.583 4.583 111 +0.08(+1.80%)
Apr 24, 2012 4.340 4.502 4.502 4.502 555 -0.09(-1.96%)
Apr 20, 2012 4.556 4.592 4.592 4.592 7,996 +0.04(+0.79%)
Apr 19, 2012 4.574 4.574 4.556 4.556 222 +0.05(+1.00%)
Apr 12, 2012 4.538 4.511 4.511 4.511 333 +0.01(+0.20%)
Apr 10, 2012 4.520 4.502 4.502 4.502 444 -0.32(-6.54%)
Apr 09, 2012 4.817 4.817 4.745 4.817 1,109 +0.32(+7.21%)
Apr 04, 2012 4.439 4.493 4.493 4.493 1,554 -0.01(-0.20%)
Apr 03, 2012 4.295 4.502 4.286 4.502 6,174 +0.17(+3.95%)
Apr 02, 2012 4.412 4.502 4.331 4.331 1,553 +0.00(+0.00%)
Mar 30, 2012 4.817 4.817 4.322 4.331 4,584 -0.31(-6.60%)
Mar 26, 2012 4.817 4.637 4.637 4.637 333 +0.09(+1.98%)
Mar 21, 2012 4.592 4.547 4.547 4.547 10,883 +0.18(+4.12%)
Mar 20, 2012 4.340 4.582 4.313 4.367 1,332 -0.04(-0.82%)
Mar 19, 2012 4.394 4.403 4.358 4.403 1,332 -0.10(-2.20%)
Mar 16, 2012 4.457 4.502 4.286 4.502 5,899 +0.05(+1.01%)
Mar 15, 2012 4.457 4.457 4.457 4.457 333 +0.00(+0.00%)
Mar 14, 2012 4.457 4.457 4.457 4.457 333 -0.05(-1.00%)
Mar 12, 2012 4.502 4.502 4.502 4.502 4,997 +0.12(+2.67%)
Mar 09, 2012 4.457 4.457 4.277 4.385 7,885 -0.16(-3.56%)
Mar 08, 2012 4.538 4.565 4.538 4.547 444 +0.01(+0.20%)
Mar 07, 2012 4.583 4.655 4.484 4.538 1,884 -0.31(-6.32%)
Mar 06, 2012 4.844 4.844 4.844 4.844 333 -0.05(-1.10%)
Mar 05, 2012 4.952 4.952 4.412 4.898 1,641 -0.03(-0.55%)
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.