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 (%)
Nov 30, 2010 6.402 6.402 6.402 6.402 0 +0.19(+3.04%)
Nov 24, 2010 6.213 6.213 6.213 6.213 0 -0.28(-4.26%)
Nov 22, 2010 6.490 6.490 6.490 6.490 0 -0.06(-0.89%)
Nov 19, 2010 6.549 6.549 6.549 6.549 232 +0.02(+0.26%)
Nov 17, 2010 6.531 6.531 6.531 6.531 0 +0.14(+2.15%)
Nov 15, 2010 6.394 6.394 6.394 6.394 0 -0.14(-2.11%)
Nov 12, 2010 6.789 6.875 6.445 6.531 19,125 +0.09(+1.33%)
Nov 11, 2010 6.454 6.454 6.445 6.445 1,978 +0.00(+0.00%)
Nov 10, 2010 6.188 6.445 6.188 6.445 12,580 -0.20(-2.98%)
Nov 08, 2010 6.196 6.643 6.643 6.643 6,399 +0.20(+3.07%)
Nov 05, 2010 5.852 6.445 5.852 6.445 10,655 +0.28(+4.60%)
Nov 04, 2010 6.274 6.617 6.145 6.162 22,476 -1.14(-15.65%)
Nov 03, 2010 7.236 7.305 6.660 7.305 2,959 +0.60(+8.97%)
Nov 02, 2010 6.884 7.296 6.600 6.703 8,822 -0.16(-2.38%)
Nov 01, 2010 7.296 7.296 6.617 6.867 4,335 -0.22(-3.15%)
Oct 29, 2010 6.686 7.090 6.445 7.090 2,888 +0.40(+6.04%)
Oct 28, 2010 6.841 7.004 6.445 6.686 6,516 +0.52(+8.36%)
Oct 27, 2010 6.265 6.428 6.145 6.170 1,915 +0.03(+0.42%)
Oct 25, 2010 6.832 6.832 6.145 6.145 5,339 -0.69(-10.06%)
Oct 22, 2010 6.849 6.875 6.832 6.832 1,279 -0.27(-3.87%)
Oct 21, 2010 6.291 7.107 6.239 7.107 6,786 +0.24(+3.50%)
Oct 20, 2010 6.445 6.867 6.145 6.867 1,861 +0.94(+15.80%)
Oct 18, 2010 6.523 5.930 5.930 5.930 9,076 -0.59(-9.09%)
Oct 15, 2010 6.042 6.523 6.042 6.523 847 +0.48(+7.89%)
Oct 14, 2010 6.046 6.046 6.046 6.046 349 -0.49(-7.43%)
Oct 13, 2010 6.531 6.531 6.531 6.531 116 -0.27(-3.92%)
Oct 08, 2010 6.618 6.798 6.798 6.798 7,377 +0.65(+10.56%)
Oct 07, 2010 6.584 6.618 5.984 6.149 1,841 -0.13(-2.04%)
Oct 06, 2010 6.149 6.405 5.978 6.277 1,756 +0.03(+0.55%)
Oct 04, 2010 6.243 6.243 6.243 6.243 234 +0.01(+0.14%)
Oct 01, 2010 6.618 6.618 6.234 6.234 468 -0.56(-8.18%)
Sep 30, 2010 6.576 6.789 6.576 6.789 234 +0.17(+2.58%)
Sep 29, 2010 6.618 6.618 6.618 6.618 555 -0.09(-1.27%)
Sep 27, 2010 6.704 6.704 6.704 6.704 936 +0.47(+7.53%)
Sep 24, 2010 5.747 6.234 5.747 6.234 944 +0.26(+4.29%)
Sep 23, 2010 5.508 5.978 5.423 5.978 1,668 +0.47(+8.53%)
Sep 22, 2010 5.705 5.705 5.508 5.508 380 -0.04(-0.77%)
Sep 21, 2010 5.961 5.961 5.551 5.551 1,522 -0.40(-6.77%)
Sep 20, 2010 5.380 5.954 5.380 5.954 234 +0.55(+10.14%)
Sep 17, 2010 5.367 5.406 5.367 5.406 502 -0.41(-7.05%)
Sep 15, 2010 5.816 5.816 5.816 5.816 966 +0.09(+1.64%)
Sep 14, 2010 5.722 5.722 5.722 5.722 585 -0.26(-4.29%)
Sep 13, 2010 5.978 5.978 5.978 5.978 1,170 +0.00(+0.00%)
Sep 09, 2010 5.764 5.978 5.978 5.978 1,639 +0.21(+3.70%)
Sep 03, 2010 5.747 5.764 5.764 5.764 819 +0.30(+5.47%)
Sep 02, 2010 5.491 5.491 5.414 5.466 930 -0.30(-5.19%)
Sep 01, 2010 5.406 5.764 5.406 5.764 1,053 +0.00(+0.00%)
Aug 31, 2010 5.551 5.764 5.551 5.764 351 +0.30(+5.47%)
Aug 30, 2010 5.355 5.474 5.355 5.466 2,107 +0.09(+1.59%)
Aug 27, 2010 5.355 5.380 5.355 5.380 1,129 +0.04(+0.80%)
Aug 26, 2010 5.047 5.337 4.654 5.337 9,416 +0.28(+5.57%)
Aug 25, 2010 5.551 5.551 5.039 5.056 10,357 -0.54(-9.62%)
Aug 24, 2010 5.636 5.759 5.594 5.594 1,779 +0.02(+0.31%)
Aug 23, 2010 5.987 5.987 5.551 5.577 10,414 -0.73(-11.52%)
Aug 20, 2010 6.875 6.883 6.234 6.303 2,459 -0.57(-8.32%)
Aug 19, 2010 6.875 6.875 6.875 6.875 702 -0.27(-3.82%)
Aug 18, 2010 7.045 7.259 7.045 7.148 468 -0.54(-7.00%)
Aug 13, 2010 7.686 7.686 7.686 7.686 117 +0.06(+0.78%)
Aug 12, 2010 7.686 7.686 7.626 7.626 348 +0.00(+0.00%)
Aug 11, 2010 7.686 7.686 7.626 7.626 3,515 -0.15(-1.87%)
Aug 10, 2010 7.899 8.104 7.729 7.771 7,161 +0.09(+1.11%)
Aug 09, 2010 7.686 7.686 7.686 7.686 995 +0.00(+0.00%)
Aug 06, 2010 7.857 7.857 7.686 7.686 1,170 +0.16(+2.16%)
Aug 03, 2010 7.686 7.524 7.524 7.524 3,981 -0.30(-3.82%)
Aug 02, 2010 7.677 7.831 6.947 7.823 5,670 +0.71(+9.96%)
Jul 30, 2010 7.259 7.259 7.114 7.114 509 +0.24(+3.48%)
Jul 29, 2010 6.934 6.934 6.875 6.875 562 -0.30(-4.17%)
Jul 28, 2010 7.174 7.174 7.174 7.174 117 +0.30(+4.35%)
Jul 20, 2010 6.747 6.875 6.875 6.875 7,377 -0.13(-1.83%)
Jul 19, 2010 7.003 7.003 7.003 7.003 468 +0.09(+1.23%)
Jul 16, 2010 6.917 6.917 6.917 6.917 3,683 +0.00(+0.00%)
Jul 15, 2010 6.909 6.969 6.678 6.917 5,056 +0.56(+8.72%)
Jul 14, 2010 6.362 6.362 6.362 6.362 234 -0.47(-6.88%)
Jul 07, 2010 6.832 6.832 6.832 6.832 0 -0.08(-1.23%)
Jul 06, 2010 6.900 6.934 6.900 6.917 471 -0.38(-5.23%)
Jun 30, 2010 7.587 7.299 7.299 7.299 353 +0.30(+4.24%)
Jun 25, 2010 7.689 7.002 7.002 7.002 1,413 +0.17(+2.48%)
Jun 24, 2010 6.832 6.832 6.832 6.832 1,072 +0.00(+0.00%)
Jun 23, 2010 7.256 7.256 6.832 6.832 546 -0.43(-5.96%)
Jun 21, 2010 7.299 7.265 7.265 7.265 471 +0.01(+0.12%)
Jun 17, 2010 7.273 7.256 7.256 7.256 706 -0.07(-0.93%)
Jun 14, 2010 7.324 7.324 7.324 7.324 117 -0.17(-2.27%)
Jun 11, 2010 7.638 7.638 7.494 7.494 930 +0.24(+3.27%)
Jun 10, 2010 7.286 7.286 7.256 7.256 1,060 -0.27(-3.61%)
Jun 09, 2010 7.316 7.528 7.316 7.528 1,178 +0.26(+3.62%)
Jun 07, 2010 7.265 7.265 7.265 7.265 0 -0.26(-3.49%)
Jun 02, 2010 7.859 7.528 7.528 7.528 589 +0.34(+4.72%)
May 26, 2010 7.188 7.188 7.188 7.188 589 -0.03(-0.47%)
May 24, 2010 7.231 7.222 7.222 7.222 1,649 -0.01(-0.12%)
May 21, 2010 7.766 7.861 7.231 7.231 2,651 +1.28(+21.54%)
May 20, 2010 7.757 7.757 5.949 5.949 922 -2.04(-25.50%)
May 19, 2010 7.596 7.986 7.553 7.986 1,413 +0.31(+4.09%)
May 18, 2010 7.553 7.723 7.553 7.672 7,954 +0.13(+1.69%)
May 17, 2010 7.562 7.689 7.545 7.545 4,787 -0.10(-1.33%)
May 14, 2010 7.553 7.842 7.494 7.647 29,170 +0.01(+0.11%)
May 12, 2010 7.638 7.638 7.638 7.638 0 -0.42(-5.16%)
May 11, 2010 7.850 8.054 7.850 8.054 10,580 +0.20(+2.59%)
May 10, 2010 7.808 7.850 7.808 7.850 589 +0.04(+0.54%)
May 07, 2010 7.850 7.850 7.766 7.808 5,933 +0.04(+0.55%)
May 06, 2010 7.766 7.774 7.766 7.766 3,888 -0.09(-1.19%)
May 04, 2010 7.859 7.859 7.859 7.859 0 +0.14(+1.76%)
May 03, 2010 7.884 7.892 7.256 7.723 15,327 +0.22(+2.96%)
Apr 30, 2010 7.850 7.850 7.501 7.501 7,459 -0.18(-2.34%)
Apr 28, 2010 7.681 7.681 7.681 7.681 0 +0.20(+2.72%)
Apr 26, 2010 7.477 7.477 7.477 7.477 0 -0.50(-6.28%)
Apr 22, 2010 7.978 7.978 7.978 7.978 0 +0.35(+4.56%)
Apr 20, 2010 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Apr 19, 2010 7.681 7.681 7.630 7.630 624 -0.01(-0.11%)
Apr 15, 2010 7.638 7.638 7.638 7.638 0 +0.00(+0.00%)
Apr 14, 2010 7.638 7.638 7.638 7.638 757 -0.05(-0.66%)
Apr 12, 2010 7.689 7.689 7.689 7.689 0 +0.11(+1.44%)
Apr 09, 2010 7.605 7.605 7.555 7.580 5,450 -0.28(-3.53%)
Apr 08, 2010 7.563 7.899 7.563 7.857 9,053 +0.29(+3.89%)
Apr 07, 2010 7.849 7.849 7.563 7.563 1,308 +0.34(+4.65%)
Apr 05, 2010 7.227 7.227 7.227 7.227 0 -0.21(-2.82%)
Apr 01, 2010 7.437 7.437 7.437 7.437 475 -0.00(-0.06%)
Mar 30, 2010 7.441 7.441 7.441 7.441 0 +0.26(+3.57%)
Mar 29, 2010 7.244 7.487 7.185 7.185 516 -0.13(-1.72%)
Mar 26, 2010 7.563 7.563 7.311 7.311 1,204 -0.08(-1.14%)
Mar 24, 2010 7.395 7.395 7.395 7.395 0 +0.08(+1.15%)
Mar 23, 2010 7.319 7.353 7.311 7.311 2,266 +0.00(+0.00%)
Mar 22, 2010 7.353 7.529 7.227 7.311 3,953 -0.25(-3.33%)
Mar 19, 2010 7.403 7.563 7.361 7.563 2,964 +0.00(+0.00%)
Mar 18, 2010 7.563 7.563 7.563 7.563 849 +0.00(+0.00%)
Mar 17, 2010 7.563 7.563 7.563 7.563 139 +0.34(+4.65%)
Mar 15, 2010 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Mar 12, 2010 7.353 7.353 7.227 7.227 811 +0.04(+0.58%)
Mar 10, 2010 7.185 7.185 7.185 7.185 0 +0.07(+0.94%)
Mar 08, 2010 7.118 7.118 7.118 7.118 0 -0.15(-2.08%)
Mar 05, 2010 7.353 7.353 7.143 7.269 7,972 -0.29(-3.89%)
Feb 26, 2010 7.563 7.563 7.563 7.563 475 +0.24(+3.21%)
Feb 25, 2010 7.353 7.353 7.328 7.328 713 -0.22(-2.96%)
Feb 23, 2010 7.555 7.551 7.551 7.551 237 -0.01(-0.16%)
Feb 22, 2010 7.555 7.563 7.555 7.563 303 +0.25(+3.45%)
Feb 16, 2010 7.933 7.311 7.311 7.311 832 -0.59(-7.45%)
Feb 05, 2010 7.261 7.899 7.899 7.899 356 +0.13(+1.62%)
Feb 03, 2010 7.235 7.773 7.773 7.773 10,947 +0.00(+0.00%)
Feb 02, 2010 7.563 7.773 7.563 7.773 13,757 +0.21(+2.78%)
Feb 01, 2010 7.773 7.773 7.562 7.563 1,980 +0.00(+0.00%)
Jan 29, 2010 7.437 7.933 7.437 7.563 4,213 +0.18(+2.39%)
Jan 27, 2010 7.387 7.387 7.387 7.387 0 +0.02(+0.23%)
Jan 26, 2010 7.328 7.370 7.319 7.370 1,546 +0.18(+2.54%)
Jan 25, 2010 7.187 7.187 7.187 7.187 475 -0.37(-4.86%)
Jan 22, 2010 7.361 7.555 7.361 7.555 2,581 +0.03(+0.33%)
Jan 20, 2010 7.529 7.529 7.529 7.529 0 +0.10(+1.30%)
Jan 15, 2010 7.689 7.433 7.433 7.433 2,736 +0.04(+0.51%)
Jan 14, 2010 7.353 7.647 7.147 7.395 5,839 +0.18(+2.56%)
Jan 13, 2010 7.193 7.773 7.160 7.210 1,708 -0.38(-4.98%)
Jan 11, 2010 7.311 7.588 7.588 7.588 3,926 -0.18(-2.38%)
Jan 08, 2010 7.773 7.773 7.773 7.773 297 +0.05(+0.65%)
Jan 07, 2010 7.871 7.871 7.723 7.723 237 +0.41(+5.63%)
Jan 05, 2010 7.311 7.311 7.311 7.311 0 -0.11(-1.47%)
Jan 04, 2010 7.874 7.874 7.420 7.420 475 +0.34(+4.87%)
Dec 31, 2009 7.185 7.076 7.076 7.076 21,776 -0.49(-6.44%)
Dec 29, 2009 7.563 7.563 7.563 7.563 0 -0.42(-5.26%)
Dec 28, 2009 7.983 7.983 7.983 7.983 713 +0.92(+13.10%)
Dec 24, 2009 7.378 7.378 7.059 7.059 3,880 -0.27(-3.67%)
Dec 22, 2009 7.328 7.328 7.328 7.328 0 -0.24(-3.11%)
Dec 21, 2009 7.563 7.563 7.563 7.563 594 +0.00(+0.06%)
Dec 16, 2009 7.773 7.559 7.559 7.559 5,949 -0.00(-0.06%)
Dec 11, 2009 7.647 7.563 7.563 7.563 1,189 -0.59(-7.22%)
Dec 07, 2009 8.151 8.151 8.151 8.151 0 -0.66(-7.44%)
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.