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 28, 2014 4.270 4.102 4.102 4.102 117 +0.00(+0.00%)
Jul 25, 2014 4.102 4.102 4.102 4.102 429 +0.05(+1.15%)
Jul 24, 2014 4.102 4.111 4.009 4.055 6,289 -0.09(-2.25%)
Jul 23, 2014 4.316 4.316 4.102 4.149 10,673 -0.06(-1.33%)
Jul 22, 2014 4.232 4.475 4.195 4.204 103,860 +0.01(+0.22%)
Jul 21, 2014 4.279 4.288 4.195 4.195 7,615 -0.00(-0.00%)
Jul 18, 2014 4.195 4.195 4.195 4.195 2,574 -0.01(-0.22%)
Jul 16, 2014 4.204 4.204 4.204 4.204 107 +0.01(+0.22%)
Jul 14, 2014 4.204 4.195 4.195 4.195 4,719 -0.00(-0.07%)
Jul 11, 2014 4.195 4.198 4.195 4.198 2,520 +0.13(+3.28%)
Jul 10, 2014 4.009 4.149 4.009 4.065 3,817 -0.20(-4.60%)
Jul 08, 2014 4.195 4.260 4.260 4.260 3,647 +0.07(+1.56%)
Jul 07, 2014 4.186 4.195 4.186 4.195 1,287 -0.01(-0.22%)
Jul 02, 2014 4.204 4.204 4.204 4.204 214 +0.01(+0.22%)
Jul 01, 2014 4.195 4.195 4.195 4.195 107 +0.00(+0.00%)
Jun 30, 2014 4.139 4.260 4.037 4.195 3,449 +0.02(+0.45%)
Jun 27, 2014 4.121 4.177 4.102 4.177 2,695 +0.14(+3.46%)
Jun 26, 2014 4.037 4.037 4.037 4.037 113 -0.03(-0.69%)
Jun 24, 2014 4.102 4.065 4.065 4.065 429 +0.00(+0.00%)
Jun 23, 2014 4.065 4.065 4.065 4.065 108 -0.03(-0.69%)
Jun 20, 2014 4.083 4.102 4.083 4.093 333 +0.01(+0.24%)
Jun 19, 2014 4.065 4.083 4.065 4.083 537 +0.03(+0.69%)
Jun 18, 2014 4.177 4.177 3.627 4.055 11,890 +0.21(+5.58%)
Jun 17, 2014 3.915 4.102 3.822 3.841 3,733 +0.02(+0.49%)
Jun 16, 2014 4.195 4.195 3.459 3.822 16,764 -0.45(-10.48%)
Jun 13, 2014 4.270 4.270 4.270 4.270 476 +0.17(+4.09%)
Jun 12, 2014 4.307 4.314 4.102 4.102 2,609 -0.20(-4.56%)
Jun 05, 2014 4.298 4.298 4.298 4.298 3,432 -0.01(-0.22%)
Jun 03, 2014 4.307 4.307 4.307 4.307 0 +0.02(+0.43%)
Jun 02, 2014 4.335 4.335 4.288 4.288 3,003 -0.10(-2.23%)
May 30, 2014 4.475 4.475 4.298 4.386 2,777 +0.05(+1.18%)
May 29, 2014 4.363 4.363 4.335 4.335 2,240 -0.12(-2.72%)
May 27, 2014 4.512 4.456 4.456 4.456 1,287 +0.08(+1.92%)
May 23, 2014 4.382 4.372 4.372 4.372 1,608 -0.21(-4.48%)
May 22, 2014 4.577 4.577 4.577 4.577 214 -0.02(-0.41%)
May 21, 2014 4.559 4.661 4.549 4.596 858 +0.26(+6.00%)
May 19, 2014 4.336 4.336 4.336 4.336 0 -0.33(-6.98%)
May 15, 2014 4.661 4.661 4.661 4.661 34 +0.14(+3.09%)
May 14, 2014 4.475 4.521 4.475 4.521 2,145 +0.23(+5.43%)
May 13, 2014 4.428 4.428 4.204 4.288 3,756 -0.14(-3.16%)
May 09, 2014 4.428 4.428 4.428 4.428 76 -0.15(-3.26%)
May 08, 2014 4.531 4.661 3.720 4.577 6,057 +0.05(+1.03%)
May 05, 2014 4.475 4.531 4.531 4.531 1,287 +0.03(+0.62%)
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.