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 (%)
Oct 31, 2012 3.968 3.968 3.867 3.867 521 -0.11(-2.78%)
Oct 26, 2012 3.968 3.977 3.977 3.977 1,091 +0.01(+0.23%)
Oct 25, 2012 3.913 4.435 3.794 3.968 5,421 +0.05(+1.17%)
Oct 24, 2012 3.959 3.959 3.922 3.922 3,586 -0.24(-5.73%)
Oct 23, 2012 4.160 4.160 4.160 4.160 135 +0.01(+0.22%)
Oct 19, 2012 4.151 4.151 4.151 4.151 109 +0.12(+2.95%)
Oct 18, 2012 4.032 4.032 4.032 4.032 218 +0.02(+0.46%)
Oct 16, 2012 4.014 4.014 4.014 4.014 218 -0.22(-5.19%)
Oct 15, 2012 4.234 4.234 4.234 4.234 327 -0.08(-1.91%)
Oct 12, 2012 4.316 4.316 4.316 4.316 327 -0.12(-2.69%)
Oct 11, 2012 3.959 4.435 3.940 4.435 3,409 +0.49(+12.30%)
Oct 10, 2012 3.950 3.950 3.950 3.950 109 -0.02(-0.46%)
Oct 09, 2012 3.968 3.968 3.968 3.968 109 +0.05(+1.41%)
Oct 08, 2012 3.940 3.940 3.913 3.913 994 +0.02(+0.47%)
Oct 04, 2012 3.895 3.895 3.895 3.895 0 +0.03(+0.71%)
Sep 28, 2012 3.858 3.867 3.867 3.867 5,456 -0.01(-0.24%)
Sep 27, 2012 3.922 3.922 3.876 3.876 13,204 -0.15(-3.64%)
Sep 25, 2012 3.977 4.023 4.023 4.023 3,055 +0.00(+0.00%)
Sep 24, 2012 4.023 4.023 4.023 4.023 109 +0.05(+1.39%)
Sep 18, 2012 3.995 3.968 3.968 3.968 545 -0.29(-6.88%)
Sep 14, 2012 4.261 4.261 4.261 4.261 4,583 +0.00(+0.00%)
Sep 13, 2012 4.261 4.261 4.261 4.261 1,172 +0.09(+2.20%)
Sep 12, 2012 4.188 4.188 4.170 4.170 2,073 -0.06(-1.52%)
Sep 11, 2012 4.234 4.234 4.234 4.234 109 +0.03(+0.65%)
Sep 07, 2012 4.215 4.206 4.206 4.206 6,765 +0.12(+2.91%)
Sep 06, 2012 4.087 4.087 4.087 4.087 213 -0.17(-4.09%)
Sep 05, 2012 4.261 4.261 4.261 4.261 436 +0.00(+0.00%)
Sep 04, 2012 4.261 4.399 4.261 4.261 4,037 -0.00(-0.00%)
Aug 31, 2012 4.289 4.472 4.261 4.261 1,430 -0.15(-3.32%)
Aug 30, 2012 4.115 4.408 4.115 4.408 1,091 +0.28(+6.89%)
Aug 29, 2012 4.261 4.261 3.748 4.124 44,586 -0.14(-3.23%)
Aug 24, 2012 4.582 4.261 4.261 4.261 2,400 -0.55(-11.43%)
Aug 23, 2012 4.582 4.811 4.582 4.811 3,529 +0.23(+5.00%)
Aug 22, 2012 4.719 4.747 4.582 4.582 743 +0.44(+10.62%)
Aug 21, 2012 3.968 4.142 3.968 4.142 654 -0.21(-4.84%)
Aug 20, 2012 4.353 4.353 4.353 4.353 1,091 +0.03(+0.64%)
Aug 17, 2012 4.499 4.609 4.325 4.325 15,825 -0.26(-5.60%)
Aug 16, 2012 3.904 4.600 3.904 4.582 14,380 +0.68(+17.37%)
Aug 15, 2012 3.885 3.904 3.885 3.904 3,378 +0.04(+0.95%)
Aug 14, 2012 3.867 3.867 3.867 3.867 109 -0.02(-0.47%)
Aug 11, 2012 3.885 3.885 3.885 0 +0.00(+0.00%)
Aug 10, 2012 3.885 3.885 3.885 3.885 408 +0.05(+1.19%)
Aug 09, 2012 3.885 3.885 3.730 3.840 1,946 +0.00(+0.00%)
Aug 07, 2012 3.840 3.840 3.840 3.840 109 +0.11(+2.95%)
Aug 06, 2012 3.730 3.730 3.730 3.730 505 -0.02(-0.49%)
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.