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 (%)
Aug 31, 2018 10.77 10.77 10.77 0 -0.05(-0.46%)
Aug 30, 2018 10.82 10.82 10.82 49 +0.00(+0.00%)
Aug 29, 2018 10.77 10.82 10.77 10.82 4,666 +0.20(+1.86%)
Aug 28, 2018 10.62 10.62 10.62 10.62 288 +0.15(+1.42%)
Aug 27, 2018 10.62 10.62 10.47 10.47 1,345 +0.10(+0.95%)
Aug 24, 2018 10.63 10.87 10.38 10.38 7,791 -0.20(-1.87%)
Aug 23, 2018 10.86 10.87 10.57 10.57 13,731 +0.00(+0.00%)
Aug 22, 2018 10.57 10.57 10.57 263 +0.00(+0.00%)
Aug 21, 2018 10.47 10.62 10.47 10.57 6,154 -0.30(-2.73%)
Aug 20, 2018 10.57 11.11 10.47 10.87 3,149 +0.40(+3.77%)
Aug 17, 2018 10.47 10.47 10.47 10.47 607 +0.00(+0.00%)
Aug 16, 2018 10.47 10.47 10.47 10.47 723 -0.30(-2.75%)
Aug 15, 2018 10.67 10.77 9.951 10.77 5,957 +0.30(+2.83%)
Aug 14, 2018 10.43 10.47 10.43 10.47 1,096 +0.00(+0.00%)
Aug 13, 2018 10.77 10.77 10.43 10.47 3,666 -0.25(-2.30%)
Aug 10, 2018 10.73 10.73 10.63 10.72 1,113 +0.35(+3.33%)
Aug 09, 2018 10.38 10.38 10.38 3 +0.00(+0.00%)
Aug 08, 2018 10.38 10.38 10.38 150 +0.00(+0.00%)
Aug 07, 2018 10.38 10.38 10.38 23 +0.00(+0.00%)
Aug 06, 2018 10.38 10.38 10.38 10.38 620 -0.10(-0.99%)
Aug 03, 2018 10.48 10.48 10.48 141 +0.00(+0.00%)
Aug 02, 2018 10.52 10.69 10.48 10.48 540 -0.14(-1.35%)
Aug 01, 2018 10.89 10.89 10.62 10.62 2,148 -0.05(-0.46%)
Jul 31, 2018 10.67 10.87 10.62 10.67 20,758 +0.08(+0.75%)
Jul 30, 2018 10.60 10.72 10.59 10.59 3,894 -0.19(-1.74%)
Jul 27, 2018 10.81 10.81 10.78 10.78 1,014 -0.05(-0.46%)
Jul 26, 2018 10.83 10.83 10.83 10.83 219 +0.04(+0.37%)
Jul 25, 2018 10.59 10.79 10.59 10.79 4,393 +0.20(+1.86%)
Jul 24, 2018 10.74 11.09 10.59 10.59 5,439 -0.15(-1.38%)
Jul 23, 2018 10.74 10.74 10.59 10.74 11,776 +0.30(+2.83%)
Jul 20, 2018 10.74 10.74 10.36 10.45 8,408 -0.30(-2.75%)
Jul 19, 2018 10.74 10.74 10.74 10.74 551 +0.00(+0.00%)
Jul 18, 2018 10.74 10.74 10.69 10.74 774 -0.05(-0.46%)
Jul 16, 2018 10.79 10.79 10.79 64 +0.00(+0.00%)
Jul 13, 2018 10.84 10.84 10.79 10.79 8,859 -0.10(-0.90%)
Jul 12, 2018 10.89 10.84 10.89 686 +0.05(+0.45%)
Jul 11, 2018 10.84 10.84 10.84 10.84 177 -0.15(-1.35%)
Jul 10, 2018 11.14 11.14 10.99 10.99 5,134 -0.05(-0.45%)
Jul 09, 2018 11.08 11.08 10.99 11.04 5,500 +0.01(+0.05%)
Jul 05, 2018 11.03 11.03 11.03 157 +0.19(+1.76%)
Jul 02, 2018 10.84 10.84 10.84 0 -0.64(-5.58%)
Jun 29, 2018 11.11 11.48 11.07 11.48 3,048 +0.50(+4.54%)
Jun 28, 2018 11.23 11.33 10.84 10.98 10,393 -0.30(-2.62%)
Jun 27, 2018 11.38 11.38 11.28 11.28 68,108 -0.25(-2.19%)
Jun 26, 2018 11.53 11.53 11.53 11.53 354 -0.05(-0.43%)
Jun 25, 2018 11.58 11.68 11.58 11.58 5,921 -0.25(-2.08%)
Jun 20, 2018 11.83 11.83 11.83 56 +0.00(+0.00%)
Jun 19, 2018 11.33 11.83 11.33 11.83 5,281 +0.49(+4.35%)
Jun 18, 2018 11.63 11.63 11.33 11.33 931 -0.30(-2.54%)
Jun 15, 2018 11.53 11.53 11.63 316 +0.10(+0.85%)
Jun 14, 2018 11.62 11.62 11.53 11.53 1,235 +0.20(+1.74%)
Jun 13, 2018 11.33 11.33 11.09 11.33 3,295 -0.20(-1.71%)
Jun 12, 2018 11.63 11.63 11.33 11.53 1,064 +0.05(+0.43%)
Jun 11, 2018 11.48 11.48 11.48 11.48 204 -0.14(-1.23%)
Jun 08, 2018 11.63 11.63 11.62 11.62 329 +0.24(+2.12%)
Jun 07, 2018 11.38 11.38 11.38 11.38 289 +0.05(+0.44%)
Jun 06, 2018 11.83 11.83 11.33 11.33 3,591 -0.49(-4.17%)
Jun 05, 2018 11.83 11.83 11.62 11.83 777 +0.49(+4.35%)
Jun 04, 2018 11.53 11.73 11.14 11.33 13,594 -0.44(-3.77%)
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.