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, 2016 6.628 6.741 6.268 6.741 10,599 +0.22(+3.40%)
Jul 27, 2016 6.375 6.519 6.519 6.519 33 +0.12(+1.80%)
Jul 25, 2016 6.721 6.404 6.404 6.404 1,874 -0.03(-0.45%)
Jul 22, 2016 6.471 6.481 6.414 6.433 8,520 +0.09(+1.36%)
Jul 21, 2016 6.420 6.420 6.346 6.346 410 +0.00(+0.00%)
Jul 20, 2016 6.481 6.481 6.337 6.346 5,488 -0.22(-3.36%)
Jul 18, 2016 6.625 6.567 6.567 6.567 3 -0.02(-0.24%)
Jul 15, 2016 6.545 6.583 6.529 6.583 1,949 +0.05(+0.81%)
Jul 14, 2016 6.385 6.601 6.385 6.530 4,423 +0.10(+1.51%)
Jul 13, 2016 6.433 6.510 6.260 6.433 12,590 +0.13(+2.13%)
Jul 12, 2016 6.385 6.385 6.298 6.298 2,344 -0.18(-2.81%)
Jul 11, 2016 6.279 6.481 6.279 6.481 1,145 +0.20(+3.21%)
Jul 08, 2016 6.270 6.279 6.241 6.279 4,250 +0.03(+0.46%)
Jul 07, 2016 6.337 6.346 6.241 6.250 7,836 -0.02(-0.28%)
Jul 05, 2016 6.337 6.337 6.241 6.268 7,021 +0.08(+1.37%)
Jun 30, 2016 6.337 6.183 6.183 6.183 9,790 +0.01(+0.14%)
Jun 29, 2016 6.174 6.174 6.174 6.174 2,157 -0.05(-0.76%)
Jun 28, 2016 6.222 6.222 6.222 6.222 4,219 -0.02(-0.31%)
Jun 27, 2016 6.135 6.337 6.135 6.241 8,238 +0.19(+3.17%)
Jun 24, 2016 6.337 6.337 5.809 6.049 9,301 -0.25(-4.03%)
Jun 23, 2016 6.116 6.385 6.116 6.303 31,965 +0.21(+3.38%)
Jun 22, 2016 6.366 6.385 6.097 6.097 2,554 -0.27(-4.22%)
Jun 21, 2016 6.001 6.366 5.933 6.366 5,424 +0.23(+3.76%)
Jun 20, 2016 6.106 6.135 5.924 6.135 3,526 +0.09(+1.43%)
Jun 17, 2016 5.837 6.049 5.837 6.049 7,249 +0.15(+2.61%)
Jun 16, 2016 5.953 5.953 5.895 5.895 421 -0.01(-0.16%)
Jun 15, 2016 5.953 5.953 5.905 5.905 865 -0.13(-2.10%)
Jun 14, 2016 5.857 6.125 5.857 6.031 749 +0.16(+2.65%)
Jun 13, 2016 6.044 6.044 5.876 5.876 1,117 -0.23(-3.77%)
Jun 10, 2016 6.106 6.106 6.106 6.106 131 +0.01(+0.16%)
Jun 09, 2016 6.106 6.106 6.097 6.097 2,187 -0.00(-0.00%)
Jun 08, 2016 6.097 6.097 6.097 6.097 3,676 +0.09(+1.44%)
Jun 07, 2016 6.222 6.222 6.001 6.010 10,990 -0.22(-3.54%)
Jun 06, 2016 6.077 6.385 6.077 6.231 1,262 +0.22(+3.67%)
Jun 03, 2016 6.222 6.241 6.010 6.010 1,114 +0.01(+0.16%)
Jun 02, 2016 6.001 6.241 6.001 6.001 5,939 -0.02(-0.32%)
Jun 01, 2016 6.241 6.385 5.713 6.020 19,241 -0.32(-5.00%)
May 31, 2016 6.174 6.385 6.097 6.337 2,769 +0.09(+1.38%)
May 27, 2016 6.183 6.250 6.250 6.250 7,082 +0.11(+1.72%)
May 26, 2016 6.010 6.145 6.001 6.145 4,078 -0.13(-2.14%)
May 25, 2016 6.193 6.279 6.001 6.279 4,379 +0.09(+1.52%)
May 24, 2016 5.895 6.185 5.857 6.185 6,246 +0.25(+4.24%)
May 23, 2016 5.655 5.933 5.655 5.933 55,767 +0.41(+7.48%)
May 20, 2016 5.521 5.521 5.521 5.521 154 -0.14(-2.54%)
May 19, 2016 5.713 5.809 5.665 5.665 4,882 +0.00(+0.00%)
May 18, 2016 5.828 5.828 5.617 5.665 18,529 +0.02(+0.34%)
May 17, 2016 5.693 5.857 5.645 5.645 5,181 -0.06(-1.01%)
May 16, 2016 5.655 5.713 5.645 5.703 3,239 +0.21(+3.85%)
May 12, 2016 5.511 5.492 5.492 5.492 2,499 -0.03(-0.52%)
May 11, 2016 5.761 5.761 5.482 5.521 17,330 +0.05(+0.88%)
May 10, 2016 5.473 5.521 5.473 5.473 3,054 +0.00(+0.00%)
May 09, 2016 5.473 5.473 5.473 5.473 1,615 -0.14(-2.56%)
May 06, 2016 5.473 5.617 5.473 5.617 3,645 +0.06(+1.04%)
May 05, 2016 5.549 5.569 5.473 5.559 9,862 +0.07(+1.22%)
May 03, 2016 5.377 5.492 5.492 5.492 11,769 +0.16(+3.06%)
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.