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 31, 2017 9.383 9.432 9.090 9.237 2,801 +0.05(+0.53%)
Jul 28, 2017 9.090 9.432 8.992 9.188 11,164 +0.13(+1.40%)
Jul 27, 2017 9.012 9.061 9.012 9.061 1,983 +0.03(+0.28%)
Jul 26, 2017 9.035 9.035 9.035 9.035 307 +0.02(+0.26%)
Jul 25, 2017 9.061 9.207 9.012 9.012 4,791 -0.01(-0.11%)
Jul 19, 2017 9.022 9.022 9.022 90 -0.19(-2.01%)
Jul 18, 2017 9.061 9.256 9.022 9.207 2,987 +0.15(+1.61%)
Jul 17, 2017 9.158 9.256 9.061 9.061 6,117 +0.00(+0.00%)
Jul 14, 2017 9.012 9.061 9.012 9.061 410 -0.10(-1.06%)
Jul 13, 2017 9.158 9.158 9.158 9.158 484 +0.24(+2.73%)
Jul 11, 2017 8.915 8.915 8.915 13 -0.34(-3.68%)
Jul 07, 2017 9.256 9.256 9.256 100 +0.15(+1.60%)
Jul 06, 2017 9.109 9.109 9.109 9.109 579 +0.05(+0.54%)
Jul 05, 2017 9.348 9.348 9.012 9.061 3,099 +0.05(+0.54%)
Jul 03, 2017 9.251 9.251 9.012 9.012 3,586 -0.15(-1.60%)
Jun 30, 2017 8.866 9.207 8.817 9.158 10,774 +0.19(+2.17%)
Jun 29, 2017 9.228 9.228 8.963 8.963 3,298 +0.00(+0.00%)
Jun 28, 2017 8.963 8.963 8.963 8.963 131 +0.05(+0.55%)
Jun 27, 2017 8.915 8.915 8.915 8.915 150 -0.54(-5.67%)
Jun 26, 2017 8.889 9.450 8.889 9.450 781 +0.39(+4.30%)
Jun 23, 2017 9.207 9.256 9.061 9.061 3,960 -0.05(-0.53%)
Jun 22, 2017 8.915 9.109 8.915 9.109 2,537 +0.19(+2.19%)
Jun 21, 2017 8.915 8.915 8.915 8.915 279 -0.24(-2.66%)
Jun 20, 2017 8.840 9.158 8.840 9.158 4,585 -0.05(-0.53%)
Jun 19, 2017 9.256 9.256 8.963 9.207 7,684 -0.19(-2.07%)
Jun 16, 2017 9.207 9.499 9.207 9.402 10,579 +0.29(+3.21%)
Jun 15, 2017 9.158 9.158 9.109 9.109 602 +0.00(+0.00%)
Jun 14, 2017 9.207 9.256 8.915 9.109 4,935 -0.10(-1.06%)
Jun 13, 2017 9.256 9.256 9.207 9.207 503 +0.05(+0.53%)
Jun 12, 2017 9.158 9.207 8.915 9.158 3,160 -0.05(-0.53%)
Jun 09, 2017 9.061 9.207 9.012 9.207 6,503 +0.15(+1.61%)
Jun 08, 2017 8.915 9.158 8.915 9.061 1,661 +0.10(+1.09%)
Jun 07, 2017 8.915 9.061 8.866 8.963 681 -0.05(-0.54%)
Jun 06, 2017 8.817 9.109 8.768 9.012 13,872 +0.05(+0.54%)
Jun 05, 2017 9.207 9.207 8.915 8.963 4,557 -0.15(-1.60%)
Jun 02, 2017 9.012 9.207 9.012 9.109 1,825 +0.24(+2.75%)
Jun 01, 2017 9.158 9.158 8.866 8.866 12,942 -0.10(-1.09%)
May 31, 2017 8.817 9.197 8.817 8.963 8,102 +0.15(+1.66%)
May 30, 2017 8.817 9.061 8.768 8.817 5,421 +0.00(+0.00%)
May 26, 2017 9.012 9.197 8.817 8.817 7,040 -0.05(-0.55%)
May 25, 2017 8.817 9.007 8.817 8.866 1,293 +0.04(+0.50%)
May 24, 2017 8.817 8.822 8.817 8.822 551 -0.04(-0.49%)
May 23, 2017 8.866 8.866 8.866 8.866 441 -0.15(-1.62%)
May 22, 2017 9.061 9.063 8.915 9.012 1,348 -0.24(-2.63%)
May 19, 2017 8.817 9.256 8.817 9.256 2,667 +0.19(+2.15%)
May 18, 2017 8.768 9.256 8.768 9.061 8,549 +0.29(+3.33%)
May 17, 2017 8.768 8.939 8.768 8.768 18,151 -0.34(-3.74%)
May 16, 2017 9.012 9.109 9.012 9.109 4,018 +0.19(+2.19%)
May 15, 2017 8.817 8.963 8.768 8.915 7,816 +0.11(+1.29%)
May 12, 2017 8.817 8.817 8.794 8.801 2,162 -0.31(-3.39%)
May 11, 2017 8.817 9.109 8.768 9.109 4,189 +0.00(+0.00%)
May 10, 2017 8.768 9.109 8.768 9.109 4,136 +0.34(+3.89%)
May 09, 2017 8.768 8.768 8.768 8.768 300 -0.02(-0.21%)
May 08, 2017 8.866 8.866 8.768 8.787 4,387 +0.02(+0.21%)
May 05, 2017 8.797 8.885 8.768 8.768 3,017 +0.00(+0.00%)
May 04, 2017 8.768 8.768 8.768 8.768 184 -0.21(-2.36%)
May 03, 2017 8.822 9.012 8.822 8.980 3,635 +0.11(+1.29%)
May 02, 2017 8.989 9.012 8.866 8.866 2,669 -0.15(-1.62%)
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.