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, 2013 4.354 4.354 4.354 4.354 0 +0.01(+0.21%)
Oct 30, 2013 4.345 4.345 4.345 4.345 0 -0.05(-1.05%)
Oct 29, 2013 4.428 4.493 4.391 4.391 0 +0.03(+0.64%)
Oct 28, 2013 4.391 4.391 4.364 4.364 0 +0.03(+0.66%)
Oct 25, 2013 4.493 4.493 4.318 4.335 0 -0.15(-3.33%)
Oct 23, 2013 4.484 4.484 4.484 4.484 107 +0.01(+0.21%)
Oct 21, 2013 4.475 4.475 4.475 4.475 107 -0.01(-0.21%)
Oct 18, 2013 4.484 4.484 4.484 4.484 215 +0.10(+2.33%)
Oct 16, 2013 4.401 4.382 4.382 4.382 1,295 -0.00(-0.00%)
Oct 15, 2013 4.447 4.447 4.382 4.382 0 -0.05(-1.04%)
Oct 14, 2013 4.364 4.428 4.364 4.428 0 +0.12(+2.80%)
Oct 11, 2013 4.521 4.540 4.308 4.308 0 -0.24(-5.30%)
Oct 09, 2013 4.614 4.549 4.549 4.549 215 +0.19(+4.47%)
Oct 08, 2013 4.632 4.771 4.354 4.354 0 -0.19(-4.28%)
Oct 07, 2013 4.725 4.753 4.549 4.549 0 -0.42(-8.40%)
Oct 02, 2013 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Oct 01, 2013 4.966 4.966 4.966 4.966 0 +0.01(+0.19%)
Sep 30, 2013 4.762 4.966 4.688 4.957 0 +0.25(+5.31%)
Sep 27, 2013 4.706 4.706 4.706 4.706 0 +0.02(+0.40%)
Sep 24, 2013 4.697 4.688 4.688 4.688 539 +0.01(+0.20%)
Sep 23, 2013 4.716 4.716 4.651 4.679 0 -0.07(-1.56%)
Sep 20, 2013 4.753 4.753 4.753 4.753 0 +0.08(+1.79%)
Sep 19, 2013 4.679 4.716 4.669 4.669 0 -0.02(-0.40%)
Sep 18, 2013 4.771 4.771 4.642 4.688 0 -0.02(-0.39%)
Sep 17, 2013 4.642 4.799 4.642 4.706 0 -0.01(-0.20%)
Sep 13, 2013 4.716 4.716 4.716 4.716 0 -0.05(-0.97%)
Sep 12, 2013 4.725 4.799 4.716 4.762 0 +0.04(+0.78%)
Sep 11, 2013 4.753 4.753 4.725 4.725 0 -0.04(-0.78%)
Sep 10, 2013 4.771 4.771 4.762 4.762 0 -0.02(-0.39%)
Sep 09, 2013 4.781 4.781 4.781 4.781 0 -0.08(-1.71%)
Sep 06, 2013 4.957 4.957 4.864 4.864 0 -0.09(-1.72%)
Sep 05, 2013 4.957 4.957 4.949 4.949 0 +0.01(+0.14%)
Sep 04, 2013 4.947 4.957 4.942 4.942 0 +0.08(+1.61%)
Sep 03, 2013 4.864 4.864 4.864 4.864 0 +0.10(+2.14%)
Aug 30, 2013 4.957 4.957 4.734 4.762 0 -0.19(-3.92%)
Aug 28, 2013 4.938 4.956 4.956 4.956 3,022 +0.09(+1.90%)
Aug 27, 2013 4.882 4.882 4.776 4.864 0 -0.09(-1.87%)
Aug 26, 2013 4.892 5.012 4.725 4.956 0 +0.05(+0.94%)
Aug 23, 2013 4.882 4.910 4.736 4.910 0 -0.04(-0.75%)
Aug 22, 2013 4.998 4.998 4.725 4.947 0 +0.22(+4.71%)
Aug 21, 2013 4.725 4.725 4.725 4.725 0 -0.10(-2.11%)
Aug 19, 2013 4.818 4.827 4.827 4.827 863 +0.01(+0.19%)
Aug 15, 2013 4.920 4.818 4.818 4.818 2,914 +0.09(+1.96%)
Aug 14, 2013 4.910 4.910 4.725 4.725 0 -0.19(-3.95%)
Aug 13, 2013 4.929 5.003 4.910 4.920 3,609 -0.18(-3.45%)
Aug 12, 2013 5.086 5.096 5.068 5.096 3,762 +0.31(+6.38%)
Aug 09, 2013 4.516 4.790 4.516 4.790 1,408 +0.14(+2.99%)
Aug 08, 2013 4.651 4.651 4.651 4.651 540 -0.11(-2.36%)
Aug 07, 2013 4.679 4.763 4.595 4.763 4,607 +0.05(+1.01%)
Aug 06, 2013 4.646 4.716 4.632 4.716 4,959 -0.06(-1.17%)
Aug 02, 2013 4.771 4.771 4.771 4.771 1,295 +0.03(+0.59%)
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.