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, 2014 4.083 4.083 3.971 3.971 16,192 -0.09(-2.31%)
Oct 29, 2014 4.018 4.065 4.065 4.065 4,066 +0.09(+2.35%)
Oct 23, 2014 3.924 3.971 3.971 3.971 4,601 +0.04(+0.95%)
Oct 22, 2014 3.924 3.934 3.924 3.934 1,452 +0.00(+0.02%)
Oct 21, 2014 3.924 3.933 3.878 3.933 430 +0.11(+2.91%)
Oct 14, 2014 3.887 3.822 3.822 3.822 1,605 -0.08(-2.15%)
Oct 10, 2014 3.878 3.906 3.906 3.906 428 -0.11(-2.79%)
Oct 09, 2014 4.018 4.018 4.018 4.018 267 +0.04(+0.94%)
Oct 08, 2014 3.980 4.000 3.980 3.980 2,587 +0.00(+0.00%)
Oct 07, 2014 3.990 4.130 3.971 3.980 2,380 -0.01(-0.35%)
Oct 06, 2014 4.065 4.167 3.971 3.994 3,441 -0.07(-1.72%)
Oct 03, 2014 3.915 4.065 3.915 4.065 642 +0.00(+0.00%)
Oct 02, 2014 4.065 4.065 4.065 4.065 428 -0.05(-1.14%)
Oct 01, 2014 4.111 4.130 4.111 4.111 14,134 -0.04(-0.90%)
Sep 30, 2014 4.158 4.167 4.121 4.149 18,255 +0.00(+0.00%)
Sep 29, 2014 4.205 4.205 4.121 4.149 12,063 -0.06(-1.33%)
Sep 26, 2014 4.205 4.205 4.111 4.205 21,665 -0.00(-0.00%)
Sep 25, 2014 4.251 4.251 4.167 4.205 20,077 +0.00(+0.00%)
Sep 24, 2014 4.373 4.373 4.195 4.205 1,926 -0.18(-4.05%)
Sep 23, 2014 4.382 4.382 4.382 4.382 107 +0.00(+0.00%)
Sep 22, 2014 4.270 4.382 4.121 4.382 8,895 -0.01(-0.21%)
Sep 19, 2014 4.392 4.392 4.392 4.392 265 +0.00(+0.00%)
Sep 18, 2014 4.392 4.392 4.392 4.392 216 +0.14(+3.29%)
Sep 17, 2014 4.392 4.392 4.252 4.252 8,206 -0.11(-2.57%)
Sep 16, 2014 4.392 4.392 4.326 4.363 8,187 -0.07(-1.58%)
Sep 15, 2014 4.298 4.438 4.298 4.434 6,102 +0.13(+2.91%)
Sep 12, 2014 4.420 4.420 4.298 4.308 6,422 -0.04(-0.84%)
Sep 10, 2014 4.392 4.345 4.345 4.345 13,484 -0.09(-2.10%)
Sep 09, 2014 4.438 4.438 4.438 4.438 374 -0.01(-0.21%)
Sep 08, 2014 4.308 4.448 4.298 4.448 931 +0.14(+3.28%)
Sep 05, 2014 4.298 4.429 4.237 4.306 15,265 +0.10(+2.42%)
Sep 04, 2014 4.326 4.326 4.205 4.205 5,032 -0.01(-0.22%)
Sep 03, 2014 4.214 4.223 4.345 4.214 749 -0.13(-3.01%)
Aug 29, 2014 4.345 4.345 4.345 4.345 428 +0.11(+2.65%)
Aug 28, 2014 4.214 4.233 4.214 4.233 3,424 +0.02(+0.44%)
Aug 26, 2014 4.205 4.214 4.214 4.214 1,605 +0.04(+0.89%)
Aug 25, 2014 4.214 4.234 4.111 4.177 22,460 -0.03(-0.67%)
Aug 22, 2014 4.205 4.233 4.214 4.205 1,592 -0.01(-0.22%)
Aug 21, 2014 4.214 4.205 4.205 4.214 214 +0.01(+0.22%)
Aug 20, 2014 4.223 4.223 4.205 4.205 5,830 -0.08(-1.96%)
Aug 19, 2014 4.111 4.289 4.111 4.289 6,299 -0.01(-0.22%)
Aug 18, 2014 4.345 4.578 4.251 4.298 7,317 +0.19(+4.55%)
Aug 15, 2014 4.532 4.532 4.018 4.111 6,032 -0.37(-8.33%)
Aug 14, 2014 4.485 4.485 4.485 4.485 214 +0.42(+10.34%)
Aug 12, 2014 4.186 4.065 4.065 4.065 1 -0.09(-2.14%)
Aug 11, 2014 4.208 4.208 4.111 4.153 3,592 -0.03(-0.78%)
Aug 08, 2014 4.111 4.158 4.093 4.186 16,642 +0.18(+4.43%)
Aug 07, 2014 4.055 4.055 4.008 4.008 1,509 -0.16(-3.81%)
Aug 05, 2014 4.102 4.167 4.167 4.167 10,595 +0.07(+1.59%)
Aug 04, 2014 4.102 4.102 4.102 4.102 486 +0.00(+0.00%)
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.