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 (%)
Dec 31, 2003 18.91 18.91 18.91 18.91 118 +0.00(+0.00%)
Dec 30, 2003 18.91 18.91 18.91 18.91 118 -0.21(-1.10%)
Dec 29, 2003 19.12 19.12 19.12 19.12 594 +0.00(+0.00%)
Dec 26, 2003 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Dec 24, 2003 18.70 19.12 18.49 19.12 4,173 +0.21(+1.11%)
Dec 23, 2003 19.20 19.20 18.71 18.91 1,546 -0.63(-3.23%)
Dec 22, 2003 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Dec 19, 2003 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Dec 18, 2003 19.33 19.54 18.70 19.54 3,046 +0.00(+0.00%)
Dec 17, 2003 19.54 19.96 19.33 19.54 1,819 +0.00(+0.00%)
Dec 16, 2003 19.54 19.54 19.33 19.54 2,189 -0.17(-0.85%)
Dec 15, 2003 19.71 19.71 19.71 19.71 0 +0.00(+0.00%)
Dec 12, 2003 19.71 19.71 19.71 19.71 178 -0.04(-0.21%)
Dec 11, 2003 19.54 19.75 19.54 19.75 594 +0.21(+1.06%)
Dec 10, 2003 19.66 19.75 19.54 19.54 3,328 -0.63(-3.11%)
Dec 09, 2003 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Dec 08, 2003 20.17 20.17 20.17 20.17 118 +0.00(+0.00%)
Dec 05, 2003 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Dec 04, 2003 20.17 20.17 20.17 20.17 594 +0.21(+1.05%)
Dec 03, 2003 20.38 20.59 19.96 19.96 1,546 +0.13(+0.64%)
Dec 02, 2003 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Dec 01, 2003 20.38 20.38 19.83 19.83 2,677 -0.34(-1.67%)
Nov 28, 2003 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Nov 26, 2003 20.17 20.17 20.08 20.17 3,331 +0.00(+0.00%)
Nov 25, 2003 20.17 20.17 20.17 20.17 356 -0.10(-0.50%)
Nov 24, 2003 20.27 20.27 20.27 20.27 237 -0.11(-0.54%)
Nov 21, 2003 21.43 20.38 20.38 20.38 475 +0.29(+1.46%)
Nov 20, 2003 19.54 20.38 19.54 20.08 3,093 -0.08(-0.42%)
Nov 19, 2003 21.43 21.43 19.33 20.17 8,243 -0.84(-4.00%)
Nov 18, 2003 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Nov 17, 2003 21.01 21.01 21.01 21.01 475 -0.42(-1.96%)
Nov 14, 2003 21.43 21.43 21.43 21.43 1,189 +0.21(+0.99%)
Nov 13, 2003 21.22 21.22 21.22 21.22 0 +0.00(+0.00%)
Nov 12, 2003 21.22 21.22 21.22 21.22 0 +0.00(+0.00%)
Nov 11, 2003 21.22 21.22 21.22 21.22 180 -0.42(-1.94%)
Nov 10, 2003 21.64 21.64 21.64 21.64 356 +0.21(+0.98%)
Nov 07, 2003 22.27 22.27 21.43 21.43 4,700 -0.63(-2.86%)
Nov 06, 2003 22.06 22.06 21.85 22.06 4,521 +0.00(+0.00%)
Nov 05, 2003 21.85 22.06 21.85 22.06 475 +1.05(+5.00%)
Nov 04, 2003 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Nov 03, 2003 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Oct 31, 2003 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Oct 30, 2003 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Oct 29, 2003 21.85 22.27 21.01 21.01 832 -0.42(-1.96%)
Oct 28, 2003 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Oct 27, 2003 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Oct 24, 2003 21.43 21.43 21.43 21.43 237 +0.84(+4.08%)
Oct 23, 2003 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Oct 22, 2003 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Oct 21, 2003 20.59 20.59 20.59 20.59 475 +1.05(+5.38%)
Oct 20, 2003 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Oct 17, 2003 19.34 20.17 19.34 19.54 3,569 -1.05(-5.10%)
Oct 16, 2003 20.59 20.59 20.59 20.59 475 +0.00(+0.00%)
Oct 15, 2003 20.59 20.59 20.59 20.59 1,189 +0.42(+2.08%)
Oct 14, 2003 21.01 21.01 19.75 20.17 832 +0.00(+0.00%)
Oct 13, 2003 20.17 20.17 19.96 20.17 1,070 +0.42(+2.13%)
Oct 10, 2003 19.75 19.75 19.75 19.75 951 +0.84(+4.44%)
Oct 09, 2003 18.91 18.91 18.91 18.91 594 -0.92(-4.66%)
Oct 08, 2003 19.83 19.83 19.83 19.83 0 +0.00(+0.00%)
Oct 07, 2003 20.17 20.17 19.75 19.83 1,784 +0.50(+2.61%)
Oct 06, 2003 19.33 19.33 19.33 19.33 237 +0.84(+4.55%)
Oct 03, 2003 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Oct 02, 2003 18.49 18.49 18.49 18.49 356 +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.