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, 2008 6.387 8.403 8.403 8.403 30,701 +0.59(+7.53%)
Dec 30, 2008 7.975 7.983 6.899 7.815 8,522 -0.67(-7.92%)
Dec 29, 2008 8.378 9.328 7.933 8.487 28,119 +0.67(+8.60%)
Dec 26, 2008 8.336 8.336 7.815 7.815 594 +0.00(+0.00%)
Dec 23, 2008 7.983 7.983 7.412 7.815 12,262 -0.00(-0.00%)
Dec 22, 2008 8.403 8.403 7.815 7.815 475 -0.60(-7.09%)
Dec 18, 2008 7.731 8.412 8.412 8.412 1,784 -0.97(-10.30%)
Dec 12, 2008 8.614 9.378 9.378 9.378 4,521 +0.97(+11.60%)
Dec 11, 2008 8.403 8.403 8.403 8.403 594 -0.18(-2.06%)
Dec 08, 2008 8.580 8.580 8.580 8.580 356 -0.74(-7.94%)
Dec 05, 2008 9.319 9.319 9.319 9.319 118 +0.77(+9.05%)
Dec 03, 2008 8.546 8.546 8.546 8.546 0 +0.56(+7.05%)
Dec 02, 2008 8.404 8.412 7.824 7.983 1,216 -0.84(-9.52%)
Dec 01, 2008 8.815 8.824 8.815 8.824 475 -0.67(-7.08%)
Nov 28, 2008 10.00 10.00 9.496 9.496 1,137 -0.50(-5.04%)
Nov 26, 2008 10.00 10.00 10.00 10.00 821 +0.92(+10.08%)
Nov 25, 2008 9.353 9.353 9.084 9.084 815 -0.79(-8.00%)
Nov 24, 2008 9.874 9.874 9.874 9.874 2,379 +0.55(+5.86%)
Nov 20, 2008 9.328 9.328 9.328 9.328 118 -0.67(-6.72%)
Nov 19, 2008 10.00 10.00 10.00 10.00 25,599 -0.08(-0.83%)
Nov 18, 2008 10.09 10.09 10.08 10.08 549 -0.42(-4.00%)
Nov 17, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 14, 2008 10.50 10.50 10.50 10.50 654 +0.00(+0.00%)
Nov 10, 2008 10.50 10.50 10.50 10.50 951 -0.84(-7.41%)
Nov 07, 2008 11.55 11.55 11.34 11.34 6,104 +0.17(+1.50%)
Nov 06, 2008 11.30 11.55 10.92 11.18 9,817 +0.24(+2.23%)
Nov 05, 2008 10.93 10.93 10.93 10.93 118 -0.41(-3.63%)
Nov 04, 2008 11.34 11.34 11.30 11.34 15,078 +0.21(+1.89%)
Nov 03, 2008 11.13 11.13 10.70 11.13 1,826 +0.84(+8.16%)
Oct 31, 2008 10.71 10.71 10.29 10.29 899 -1.05(-9.26%)
Oct 28, 2008 10.19 11.34 11.34 11.34 2,855 +1.34(+13.45%)
Oct 27, 2008 10.00 10.00 10.00 10.00 475 +0.00(+0.00%)
Oct 24, 2008 10.00 10.00 10.00 10.00 713 -0.06(-0.58%)
Oct 22, 2008 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 21, 2008 10.06 10.06 10.06 10.06 118 +0.06(+0.59%)
Oct 20, 2008 10.00 10.00 10.00 10.00 951 +0.34(+3.48%)
Oct 17, 2008 9.664 9.664 9.664 9.664 0 +0.00(+0.00%)
Oct 16, 2008 9.664 9.664 9.664 9.664 118 -0.13(-1.37%)
Oct 15, 2008 9.798 9.798 9.798 9.798 0 +0.00(+0.00%)
Oct 14, 2008 10.92 10.92 9.672 9.798 1,025 -1.13(-10.31%)
Oct 13, 2008 10.50 10.92 10.50 10.92 367 +0.42(+4.00%)
Oct 10, 2008 10.50 10.50 10.50 10.50 237 +0.00(+0.00%)
Oct 09, 2008 10.50 10.50 10.50 10.50 5,551 +0.21(+2.04%)
Oct 08, 2008 10.17 10.29 10.17 10.29 6,130 -0.21(-2.00%)
Oct 07, 2008 10.50 10.50 10.50 10.50 356 -0.29(-2.72%)
Oct 06, 2008 10.80 10.80 10.80 10.80 237 +0.00(+0.00%)
Oct 03, 2008 10.80 10.80 10.80 10.80 842 +0.17(+1.58%)
Oct 02, 2008 10.59 10.63 10.59 10.63 2,271 -0.38(-3.43%)
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.