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 (%)
Apr 29, 2013 4.753 4.654 4.654 4.654 1,730 -0.01(-0.14%)
Apr 26, 2013 4.615 4.661 4.615 4.661 541 +0.05(+1.00%)
Apr 25, 2013 4.698 4.698 4.615 4.615 6,404 -0.13(-2.72%)
Apr 24, 2013 4.744 4.744 4.744 4.744 0 -0.05(-0.96%)
Apr 23, 2013 4.845 4.873 4.781 4.790 2,490 +0.03(+0.58%)
Apr 22, 2013 5.085 5.085 4.763 4.763 0 -0.45(-8.67%)
Apr 19, 2013 5.215 5.215 5.215 5.215 541 -0.08(-1.57%)
Apr 18, 2013 4.818 5.307 4.818 5.298 1,409 +0.41(+8.30%)
Apr 17, 2013 5.002 5.002 4.892 4.892 643 -0.02(-0.42%)
Apr 16, 2013 4.912 4.912 4.912 4.912 876 -0.35(-6.62%)
Apr 12, 2013 4.901 5.261 5.261 5.261 1,408 +0.26(+5.17%)
Apr 11, 2013 5.076 5.261 5.002 5.002 2,527 -0.22(-4.24%)
Apr 10, 2013 4.892 5.224 4.892 5.224 1,956 +0.19(+3.85%)
Apr 05, 2013 5.178 5.030 5.030 5.030 2,708 -0.09(-1.80%)
Apr 04, 2013 4.836 5.122 4.753 5.122 4,790 +0.30(+6.32%)
Apr 03, 2013 4.818 4.818 4.818 4.818 108 -0.07(-1.51%)
Apr 02, 2013 4.762 4.892 4.762 4.892 3,001 -0.15(-2.93%)
Mar 28, 2013 4.707 5.039 5.039 5.039 1,625 +0.35(+7.48%)
Mar 27, 2013 4.689 4.689 4.661 4.689 1,137 -0.39(-7.64%)
Mar 26, 2013 5.076 5.095 5.058 5.076 1,670 +0.25(+5.16%)
Mar 25, 2013 5.104 5.178 4.827 4.827 8,044 -0.26(-5.08%)
Mar 22, 2013 5.106 5.106 5.085 5.085 914 -0.06(-1.08%)
Mar 21, 2013 5.215 5.215 5.141 5.141 292 -0.00(-0.03%)
Mar 20, 2013 5.142 5.252 5.142 5.142 0 -0.11(-2.08%)
Mar 19, 2013 5.252 5.252 5.252 5.252 325 +0.00(+0.00%)
Mar 18, 2013 5.261 5.261 5.242 5.252 1,536 +0.18(+3.45%)
Mar 15, 2013 5.122 5.122 5.076 5.076 1,062 -0.01(-0.13%)
Mar 14, 2013 5.076 5.083 5.076 5.083 1,223 +0.22(+4.50%)
Mar 13, 2013 4.689 4.864 4.689 4.864 1,625 -0.21(-4.18%)
Mar 08, 2013 4.864 5.076 5.076 5.076 10,943 +0.24(+4.96%)
Mar 07, 2013 5.076 5.076 4.661 4.836 2,902 -0.24(-4.73%)
Mar 06, 2013 5.067 5.132 4.707 5.076 2,611 -0.11(-2.14%)
Mar 05, 2013 5.224 5.353 4.754 5.187 11,293 -0.07(-1.40%)
Mar 01, 2013 5.168 5.261 5.261 5.261 5,742 +0.14(+2.70%)
Feb 28, 2013 5.095 5.122 5.095 5.122 8,531 +0.00(+0.00%)
Feb 27, 2013 5.122 5.122 5.122 5.122 486 -0.01(-0.18%)
Feb 26, 2013 5.538 5.538 5.076 5.132 866 -0.27(-4.96%)
Feb 25, 2013 4.421 5.399 4.421 5.399 1,126 +0.32(+6.36%)
Feb 21, 2013 5.076 5.076 5.076 5.076 0 +0.00(+0.00%)
Feb 20, 2013 5.030 5.307 4.818 5.076 11,828 +0.10(+2.04%)
Feb 19, 2013 4.975 4.975 4.975 4.975 4,117 +0.03(+0.65%)
Feb 15, 2013 4.892 5.021 4.836 4.942 3,304 +0.15(+3.18%)
Feb 14, 2013 4.790 4.790 4.790 4.790 108 -0.01(-0.19%)
Feb 13, 2013 4.799 4.938 4.615 4.799 8,269 -0.01(-0.19%)
Feb 12, 2013 4.753 4.845 4.633 4.809 12,832 +0.06(+1.17%)
Feb 11, 2013 4.679 4.753 4.670 4.753 4,333 +0.04(+0.78%)
Feb 08, 2013 3.830 4.845 3.830 4.716 18,136 +0.38(+8.72%)
Feb 07, 2013 4.246 4.375 3.969 4.338 12,828 +0.37(+9.30%)
Feb 06, 2013 4.135 4.153 3.969 3.969 4,225 -0.18(-4.44%)
Feb 04, 2013 3.904 4.153 3.803 4.153 4,494 +0.30(+7.81%)
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.