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 30, 2018 11.78 11.83 11.58 11.58 2,117 -0.22(-1.84%)
Apr 27, 2018 11.79 11.80 11.79 11.80 678 +0.29(+2.56%)
Apr 26, 2018 11.84 11.84 11.50 11.50 1,358 -0.05(-0.43%)
Apr 25, 2018 11.55 11.55 11.55 11.55 7,352 -0.29(-2.49%)
Apr 24, 2018 11.84 11.89 11.50 11.85 9,814 +0.29(+2.51%)
Apr 23, 2018 11.94 12.09 11.55 11.55 6,842 -0.04(-0.38%)
Apr 20, 2018 11.60 12.29 11.60 11.60 8,203 +0.20(+1.72%)
Apr 19, 2018 11.21 11.60 11.21 11.40 8,357 +0.29(+2.65%)
Apr 18, 2018 11.35 11.35 11.11 11.11 918 +0.29(+2.73%)
Apr 17, 2018 10.81 10.93 10.81 10.81 4,287 -0.37(-3.30%)
Apr 16, 2018 10.86 11.30 10.86 11.18 1,815 +0.30(+2.76%)
Apr 13, 2018 10.86 10.91 10.81 10.88 2,300 -0.08(-0.72%)
Apr 12, 2018 10.96 10.96 10.96 10.96 328 +0.00(+0.00%)
Apr 11, 2018 10.93 10.96 10.93 10.96 1,690 +0.05(+0.45%)
Apr 10, 2018 11.16 11.16 10.91 10.91 753 -0.20(-1.77%)
Apr 09, 2018 11.00 11.11 11.00 11.11 610 -0.05(-0.44%)
Apr 06, 2018 11.16 11.16 11.16 11.16 312 -0.20(-1.73%)
Apr 04, 2018 11.35 11.35 11.35 97 +0.00(+0.00%)
Apr 03, 2018 11.50 11.50 11.11 11.35 3,067 -0.05(-0.43%)
Apr 02, 2018 11.60 11.60 11.40 11.40 3,690 +0.59(+5.45%)
Mar 29, 2018 10.81 10.81 10.81 0 -0.25(-2.22%)
Mar 28, 2018 11.06 11.11 10.76 11.06 34,568 +0.20(+1.81%)
Mar 27, 2018 10.91 10.91 10.27 10.86 6,129 -0.25(-2.21%)
Mar 26, 2018 11.06 11.11 11.06 11.11 1,586 -0.05(-0.44%)
Mar 23, 2018 11.21 11.21 11.06 11.16 7,315 -0.05(-0.44%)
Mar 22, 2018 11.21 11.21 11.21 11.21 149 +0.00(+0.00%)
Mar 21, 2018 11.21 11.70 11.21 11.21 1,972 -0.10(-0.87%)
Mar 20, 2018 11.35 11.35 11.21 11.30 1,831 +0.00(+0.00%)
Mar 19, 2018 11.65 11.80 11.06 11.30 3,215 -0.59(-4.96%)
Mar 16, 2018 10.51 12.14 10.49 11.89 8,163 +1.38(+13.08%)
Mar 15, 2018 10.47 10.52 10.47 10.52 329 +0.05(+0.47%)
Mar 14, 2018 10.42 10.52 10.42 10.47 5,504 +0.05(+0.47%)
Mar 13, 2018 10.42 10.47 10.42 10.42 1,576 +0.00(+0.00%)
Mar 12, 2018 10.22 10.47 10.22 10.42 2,875 -0.20(-1.85%)
Mar 09, 2018 10.67 10.67 10.32 10.62 5,389 -0.05(-0.46%)
Mar 08, 2018 10.67 10.67 10.22 10.67 3,199 +0.10(+0.93%)
Mar 07, 2018 10.62 10.96 10.57 10.57 1,248 -0.10(-0.92%)
Mar 06, 2018 11.50 11.50 10.67 10.67 3,861 +0.15(+1.40%)
Mar 05, 2018 10.76 11.06 10.52 10.52 11,890 -0.20(-1.83%)
Mar 02, 2018 11.11 11.50 10.57 10.71 5,282 -0.39(-3.54%)
Mar 01, 2018 11.11 11.21 11.01 11.11 4,603 -0.05(-0.44%)
Feb 28, 2018 11.40 11.40 11.16 11.16 722 -0.15(-1.30%)
Feb 27, 2018 11.06 11.30 11.06 11.30 1,683 +0.25(+2.22%)
Feb 26, 2018 11.06 12.04 11.01 11.06 5,268 -0.10(-0.88%)
Feb 22, 2018 11.16 11.16 11.16 68 +0.10(+0.89%)
Feb 21, 2018 10.96 11.06 10.96 11.06 1,466 +0.00(+0.00%)
Feb 20, 2018 10.86 11.06 10.81 11.06 3,327 +0.00(+0.00%)
Feb 16, 2018 11.06 11.06 11.06 0 +0.39(+3.69%)
Feb 15, 2018 10.81 11.06 10.67 10.67 3,207 -0.15(-1.36%)
Feb 14, 2018 10.71 10.81 10.71 10.81 912 -0.05(-0.45%)
Feb 13, 2018 10.62 10.91 10.62 10.86 3,735 +0.25(+2.31%)
Feb 12, 2018 10.70 10.71 10.62 10.62 1,674 +0.00(+0.00%)
Feb 09, 2018 10.52 11.26 10.32 10.62 33,311 +0.49(+4.85%)
Feb 08, 2018 11.40 11.40 10.12 10.12 20,931 -1.23(-10.82%)
Feb 07, 2018 11.30 11.50 11.30 11.35 5,982 +0.20(+1.76%)
Feb 06, 2018 11.01 11.16 11.01 11.16 4,070 +0.20(+1.79%)
Feb 05, 2018 11.21 11.21 10.28 10.96 4,817 -0.44(-3.88%)
Feb 02, 2018 11.16 11.60 11.16 11.40 1,172 -0.15(-1.28%)
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.