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 (%)
Sep 30, 2019 15.64 15.66 15.60 15.60 2,074 +0.03(+0.19%)
Sep 27, 2019 15.57 15.57 15.57 15.57 200 -0.03(-0.19%)
Sep 26, 2019 15.61 15.61 15.60 15.60 14,121 +0.04(+0.26%)
Sep 25, 2019 15.60 15.64 15.56 15.56 6,441 -0.04(-0.26%)
Sep 24, 2019 15.58 15.60 15.55 15.60 4,283 +0.00(+0.00%)
Sep 23, 2019 15.66 15.66 15.57 15.60 17,791 -0.30(-1.89%)
Sep 20, 2019 15.09 15.90 15.09 15.90 30,100 +0.36(+2.32%)
Sep 19, 2019 15.55 15.57 15.53 15.54 114,182 -0.01(-0.06%)
Sep 18, 2019 15.57 15.58 15.55 15.55 14,648 -0.05(-0.32%)
Sep 17, 2019 15.55 15.60 15.53 15.60 3,206 +0.01(+0.06%)
Sep 16, 2019 15.60 15.60 15.55 15.59 2,414 +0.04(+0.26%)
Sep 13, 2019 15.55 15.55 15.54 15.55 33,300 +0.02(+0.13%)
Sep 12, 2019 15.61 15.62 15.52 15.53 924 -0.02(-0.13%)
Sep 11, 2019 15.53 15.62 15.53 15.55 2,733 +0.03(+0.19%)
Sep 10, 2019 15.52 15.52 15.52 15.52 511 +0.00(+0.00%)
Sep 09, 2019 15.51 15.59 15.51 15.52 6,704 +0.02(+0.13%)
Sep 06, 2019 15.50 15.50 15.50 16 +0.00(+0.00%)
Sep 05, 2019 15.65 15.65 15.47 15.50 47,033 -0.12(-0.77%)
Sep 04, 2019 15.61 15.62 15.52 15.62 3,286 +0.09(+0.58%)
Sep 03, 2019 15.61 15.61 15.51 15.53 5,822 +0.01(+0.06%)
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%)
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.