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 (%)
Jul 29, 2011 4.743 4.805 4.681 4.805 566 +0.28(+6.25%)
Jul 28, 2011 4.248 4.646 4.248 4.522 10,930 +0.24(+5.57%)
Jul 26, 2011 4.337 4.284 4.284 4.284 2,377 +0.12(+2.84%)
Jul 25, 2011 4.390 4.448 4.107 4.165 1,585 -0.07(-1.75%)
Jul 22, 2011 4.301 4.328 4.169 4.240 3,624 +0.12(+3.00%)
Jul 21, 2011 4.213 4.213 3.983 4.116 1,018 -0.11(-2.51%)
Jul 20, 2011 4.328 4.346 4.222 4.222 1,511 -0.11(-2.45%)
Jul 19, 2011 4.602 4.602 4.222 4.328 1,924 +0.13(+3.16%)
Jul 18, 2011 4.425 4.867 4.195 4.195 3,799 -0.13(-3.06%)
Jul 15, 2011 4.416 4.974 4.248 4.328 6,546 +0.13(+3.16%)
Jul 14, 2011 4.195 4.195 4.195 4.195 113 +0.02(+0.44%)
Jul 13, 2011 4.151 4.177 4.151 4.177 1,160 +0.05(+1.26%)
Jul 12, 2011 4.125 4.125 4.125 4.125 228 +0.02(+0.43%)
Jul 11, 2011 4.195 4.195 4.029 4.107 9,812 -0.09(-2.08%)
Jul 08, 2011 3.941 4.370 3.941 4.195 2,631 -0.14(-3.21%)
Jul 07, 2011 4.195 4.334 4.195 4.334 343 -0.00(-0.02%)
Jul 01, 2011 4.370 4.335 4.335 4.335 4,005 -0.03(-0.80%)
Jun 30, 2011 4.413 4.588 4.116 4.370 22,820 -0.03(-0.60%)
Jun 29, 2011 6.205 6.379 4.396 4.396 6,116 +0.07(+1.62%)
Jun 28, 2011 4.326 4.527 4.326 4.326 1,373 -0.04(-1.00%)
Jun 24, 2011 4.282 4.370 4.370 4.370 1,945 +0.04(+1.01%)
Jun 23, 2011 4.370 4.370 4.326 4.326 17,050 -0.04(-1.00%)
Jun 22, 2011 4.370 4.370 4.370 4.370 343 +0.00(+0.00%)
Jun 21, 2011 4.370 4.387 4.370 4.370 4,977 -0.10(-2.15%)
Jun 20, 2011 4.527 4.544 4.370 4.466 2,880 +0.06(+1.39%)
Jun 15, 2011 4.370 4.404 4.404 4.404 686 +0.02(+0.40%)
Jun 14, 2011 4.370 4.387 4.370 4.387 1,261 +0.02(+0.40%)
Jun 13, 2011 4.474 4.474 4.317 4.370 1,802 -0.21(-4.49%)
Jun 10, 2011 4.623 4.684 4.230 4.575 8,838 -0.06(-1.23%)
Jun 09, 2011 4.798 4.920 4.597 4.632 6,433 -0.09(-1.85%)
Jun 08, 2011 5.025 5.025 4.675 4.719 6,657 -0.26(-5.26%)
Jun 07, 2011 4.972 4.981 4.946 4.981 801 -0.03(-0.52%)
Jun 06, 2011 5.007 5.007 5.007 5.007 228 -0.02(-0.35%)
Jun 03, 2011 5.025 5.200 5.025 5.025 572 -0.09(-1.71%)
May 20, 2011 5.182 5.112 5.112 5.112 3,204 -0.07(-1.35%)
May 19, 2011 5.462 5.462 5.182 5.182 2,975 -0.28(-5.12%)
May 18, 2011 5.532 5.541 5.462 5.462 1,029 +0.00(+0.00%)
May 17, 2011 5.462 5.462 5.462 5.462 343 -0.17(-3.10%)
May 16, 2011 5.645 5.645 5.637 5.637 915 +0.46(+8.95%)
May 13, 2011 5.217 5.497 5.165 5.173 9,726 +0.01(+0.17%)
May 12, 2011 5.165 5.165 5.165 5.165 114 -1.01(-16.41%)
May 11, 2011 6.117 6.178 6.117 6.178 4,497 -0.08(-1.26%)
May 10, 2011 6.161 6.257 6.161 6.257 1,258 +0.11(+1.85%)
May 09, 2011 5.916 6.467 5.916 6.144 3,693 +0.20(+3.38%)
May 06, 2011 5.742 6.117 5.506 5.943 4,067 +0.21(+3.66%)
May 05, 2011 5.768 5.912 5.462 5.733 3,452 -0.03(-0.61%)
May 04, 2011 5.252 5.811 5.070 5.768 4,379 -0.04(-0.75%)
May 03, 2011 5.637 5.811 5.637 5.811 6,749 -0.09(-1.48%)
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.