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 30, 2019 15.45 15.62 15.45 15.52 8,600 -0.01(-0.06%)
Aug 29, 2019 15.52 15.55 15.52 15.53 981 +0.00(+0.00%)
Aug 28, 2019 15.50 15.53 15.50 15.53 3,070 +0.00(+0.00%)
Aug 27, 2019 15.51 15.53 15.50 15.53 9,329 +0.00(+0.00%)
Aug 26, 2019 15.51 15.53 15.50 15.53 862 +0.00(+0.00%)
Aug 23, 2019 15.50 15.53 15.50 15.53 3,600 +0.02(+0.13%)
Aug 22, 2019 15.50 15.54 15.49 15.51 27,575 -0.09(-0.58%)
Aug 21, 2019 15.50 15.60 15.49 15.60 4,674 +0.07(+0.45%)
Aug 20, 2019 15.53 15.53 15.50 15.53 1,637 +0.02(+0.13%)
Aug 19, 2019 15.49 15.53 15.49 15.51 9,374 +0.02(+0.13%)
Aug 16, 2019 15.54 15.54 15.46 15.49 5,900 +0.02(+0.13%)
Aug 15, 2019 15.49 15.59 15.45 15.47 12,081 -0.04(-0.26%)
Aug 14, 2019 15.51 15.51 15.51 2 +0.00(+0.00%)
Aug 13, 2019 15.49 15.52 15.49 15.51 505 +0.04(+0.27%)
Aug 12, 2019 15.40 15.48 15.40 15.47 13,139 -0.02(-0.13%)
Aug 09, 2019 15.46 15.49 15.46 15.49 20,900 +0.08(+0.52%)
Aug 08, 2019 15.47 15.50 15.41 15.41 8,604 -0.06(-0.39%)
Aug 07, 2019 15.46 15.48 15.45 15.47 47,843 +0.01(+0.06%)
Aug 06, 2019 15.46 15.50 15.46 15.46 1,658 +0.00(+0.00%)
Aug 05, 2019 15.46 15.48 15.46 15.46 8,825 +0.00(+0.00%)
Aug 02, 2019 15.46 15.50 15.46 15.46 2,100 +0.01(+0.06%)
Aug 01, 2019 15.49 15.51 15.45 15.45 7,021 +0.04(+0.26%)
Jul 31, 2019 15.52 15.53 15.41 15.41 6,464 +0.02(+0.13%)
Jul 30, 2019 15.53 15.53 15.39 15.39 8,115 -0.03(-0.19%)
Jul 29, 2019 15.43 15.53 15.41 15.42 7,857 +0.01(+0.06%)
Jul 26, 2019 15.46 15.49 15.41 15.41 11,823 -0.01(-0.06%)
Jul 25, 2019 15.42 15.46 15.42 15.42 61,662 -0.02(-0.13%)
Jul 24, 2019 15.42 15.45 15.42 15.44 16,376 +0.01(+0.07%)
Jul 23, 2019 15.41 15.43 15.41 15.43 1,884 +0.01(+0.06%)
Jul 22, 2019 15.39 15.47 15.39 15.42 57,072 +0.00(+0.00%)
Jul 19, 2019 15.42 15.47 15.42 15.42 11,823 -0.04(-0.26%)
Jul 18, 2019 15.42 15.46 15.42 15.46 2,705 +0.00(+0.00%)
Jul 17, 2019 15.42 15.46 15.42 15.46 1,532 +0.04(+0.26%)
Jul 16, 2019 15.46 15.46 15.42 15.42 11,465 -0.10(-0.64%)
Jul 15, 2019 15.47 15.52 15.47 15.52 2,459 +0.11(+0.71%)
Jul 12, 2019 15.46 15.47 15.41 15.41 33,565 -0.05(-0.32%)
Jul 11, 2019 15.46 15.46 15.43 15.46 4,921 +0.06(+0.39%)
Jul 10, 2019 15.50 15.50 15.38 15.40 58,886 -0.02(-0.13%)
Jul 09, 2019 15.47 15.47 15.42 15.42 10,221 -0.05(-0.32%)
Jul 08, 2019 15.46 15.58 15.46 15.47 1,908 -0.07(-0.45%)
Jul 05, 2019 15.46 15.64 15.38 15.54 12,323 +0.10(+0.65%)
Jul 03, 2019 15.34 15.48 15.34 15.44 6,312 -0.13(-0.83%)
Jul 02, 2019 15.42 15.57 15.36 15.57 15,123 +0.05(+0.32%)
Jul 01, 2019 15.42 15.69 15.33 15.52 78,620 +0.09(+0.58%)
Jun 28, 2019 15.33 15.43 15.33 15.43 88,371 +0.07(+0.45%)
Jun 27, 2019 15.33 15.37 15.32 15.36 76,702 -0.01(-0.06%)
Jun 26, 2019 15.37 15.37 15.34 15.37 10,901 +0.03(+0.19%)
Jun 25, 2019 15.32 15.37 15.32 15.34 34,939 +0.02(+0.13%)
Jun 24, 2019 15.32 15.34 15.27 15.32 17,226 -0.05(-0.32%)
Jun 21, 2019 15.32 15.47 15.32 15.37 173,637 +0.02(+0.16%)
Jun 20, 2019 15.38 15.38 15.32 15.35 144,103 -0.07(-0.49%)
Jun 19, 2019 15.34 15.42 15.34 15.42 41,337 +0.05(+0.32%)
Jun 18, 2019 15.35 15.37 15.35 15.37 8,696 +0.01(+0.06%)
Jun 17, 2019 15.34 15.36 15.34 15.36 25,892 +0.00(+0.00%)
Jun 14, 2019 15.34 15.37 15.34 15.36 44,486 -0.01(-0.06%)
Jun 13, 2019 15.34 15.37 15.33 15.37 43,633 +0.00(+0.00%)
Jun 12, 2019 15.33 15.37 15.33 15.37 52,285 +0.04(+0.26%)
Jun 11, 2019 15.27 15.34 15.27 15.33 90,142 -0.01(-0.07%)
Jun 10, 2019 15.37 15.37 15.32 15.34 205,745 +0.01(+0.07%)
Jun 07, 2019 15.32 15.49 15.17 15.33 3,574,554 +6.45(+72.58%)
Jun 06, 2019 8.873 8.883 8.873 8.883 2,658 -0.11(-1.22%)
Jun 05, 2019 8.783 9.102 8.783 8.993 10,168 +0.31(+3.57%)
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.