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 (%)
Feb 28, 2018 11.40 11.40 11.16 11.16 722 -0.15(-1.30%)
Feb 27, 2018 11.06 11.30 11.06 11.30 1,683 +0.25(+2.22%)
Feb 26, 2018 11.06 12.04 11.01 11.06 5,268 -0.10(-0.88%)
Feb 22, 2018 11.16 11.16 11.16 68 +0.10(+0.89%)
Feb 21, 2018 10.96 11.06 10.96 11.06 1,466 +0.00(+0.00%)
Feb 20, 2018 10.86 11.06 10.81 11.06 3,327 +0.00(+0.00%)
Feb 16, 2018 11.06 11.06 11.06 0 +0.39(+3.69%)
Feb 15, 2018 10.81 11.06 10.67 10.67 3,207 -0.15(-1.36%)
Feb 14, 2018 10.71 10.81 10.71 10.81 912 -0.05(-0.45%)
Feb 13, 2018 10.62 10.91 10.62 10.86 3,735 +0.25(+2.31%)
Feb 12, 2018 10.70 10.71 10.62 10.62 1,674 +0.00(+0.00%)
Feb 09, 2018 10.52 11.26 10.32 10.62 33,311 +0.49(+4.85%)
Feb 08, 2018 11.40 11.40 10.12 10.12 20,931 -1.23(-10.82%)
Feb 07, 2018 11.30 11.50 11.30 11.35 5,982 +0.20(+1.76%)
Feb 06, 2018 11.01 11.16 11.01 11.16 4,070 +0.20(+1.79%)
Feb 05, 2018 11.21 11.21 10.28 10.96 4,817 -0.44(-3.88%)
Feb 02, 2018 11.16 11.60 11.16 11.40 1,172 -0.15(-1.28%)
Feb 01, 2018 11.21 11.59 10.52 11.55 22,971 +0.47(+4.21%)
Jan 31, 2018 11.45 11.45 11.08 11.08 2,002 -0.51(-4.41%)
Jan 29, 2018 11.59 11.59 11.59 98 +0.02(+0.21%)
Jan 26, 2018 11.38 11.61 11.38 11.57 1,386 +0.15(+1.29%)
Jan 25, 2018 11.28 11.52 10.99 11.42 6,852 +0.44(+4.02%)
Jan 24, 2018 11.77 11.77 10.98 10.98 4,727 -0.18(-1.61%)
Jan 23, 2018 11.72 11.72 11.16 11.16 3,204 -0.36(-3.13%)
Jan 22, 2018 11.77 11.77 11.47 11.52 5,566 +0.05(+0.43%)
Jan 19, 2018 12.11 12.11 11.47 11.47 2,749 -0.70(-5.75%)
Jan 18, 2018 12.26 12.26 12.15 12.17 5,914 +0.01(+0.11%)
Jan 17, 2018 12.26 12.26 12.16 12.16 1,883 +0.15(+1.22%)
Jan 16, 2018 11.67 12.26 11.24 12.01 6,042 +0.29(+2.51%)
Jan 12, 2018 11.72 11.72 11.72 0 +0.24(+2.09%)
Jan 11, 2018 11.32 12.50 11.32 11.48 7,306 +0.07(+0.62%)
Jan 10, 2018 10.54 11.41 10.54 11.41 197,344 +0.77(+7.22%)
Jan 09, 2018 10.64 10.64 10.64 10.64 868 +0.10(+0.93%)
Jan 08, 2018 10.54 10.74 10.30 10.54 15,461 +0.00(+0.00%)
Jan 05, 2018 10.20 10.54 9.932 10.54 8,088 +0.20(+1.90%)
Jan 04, 2018 10.05 10.34 10.05 10.34 9,612 +0.34(+3.43%)
Jan 03, 2018 9.903 10.05 9.658 10.00 6,050 +0.20(+2.00%)
Jan 02, 2018 10.00 10.05 9.805 9.805 4,292 -0.25(-2.44%)
Dec 29, 2017 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 28, 2017 9.707 10.05 9.707 10.05 5,719 +0.25(+2.50%)
Dec 27, 2017 10.05 10.05 9.658 9.805 7,640 -0.25(-2.44%)
Dec 26, 2017 9.854 10.05 9.653 10.05 3,900 +0.25(+2.50%)
Dec 22, 2017 9.766 9.903 9.413 9.805 9,004 -0.10(-0.99%)
Dec 21, 2017 9.403 9.903 9.364 9.903 4,933 +0.59(+6.32%)
Dec 20, 2017 9.369 9.826 9.217 9.315 20,509 -0.05(-0.52%)
Dec 19, 2017 9.805 9.805 9.364 9.364 4,054 -0.21(-2.15%)
Dec 18, 2017 9.462 9.570 9.426 9.570 2,069 -0.04(-0.41%)
Dec 15, 2017 9.315 9.609 9.315 9.609 5,751 +0.05(+0.51%)
Dec 14, 2017 9.266 9.560 9.266 9.560 6,694 +0.25(+2.63%)
Dec 12, 2017 9.315 9.315 9.315 2 -0.20(-2.06%)
Dec 11, 2017 9.560 9.560 9.462 9.511 3,047 -0.05(-0.51%)
Dec 08, 2017 9.516 9.560 9.516 9.560 445 +0.08(+0.88%)
Dec 07, 2017 9.462 9.477 9.462 9.476 1,424 -0.08(-0.87%)
Dec 06, 2017 9.364 9.571 9.364 9.560 560 -0.05(-0.51%)
Dec 05, 2017 9.364 9.609 9.364 9.609 2,189 +0.00(+0.00%)
Dec 04, 2017 9.609 9.609 9.371 9.609 575 -0.20(-2.00%)
Dec 01, 2017 9.566 9.805 9.560 9.805 1,426 +0.44(+4.71%)
Nov 30, 2017 9.119 9.560 9.119 9.364 41,354 +0.25(+2.69%)
Nov 29, 2017 9.238 9.238 9.119 9.119 1,476 -0.15(-1.59%)
Nov 28, 2017 9.168 9.287 9.168 9.266 968 +0.00(+0.00%)
Nov 27, 2017 9.217 9.266 9.217 9.266 1,880 +0.00(+0.00%)
Nov 24, 2017 9.119 9.266 9.119 9.266 492 +0.15(+1.61%)
Nov 22, 2017 9.457 9.457 9.119 9.119 2,276 -0.05(-0.53%)
Nov 21, 2017 9.462 9.462 9.119 9.168 16,095 -0.29(-3.11%)
Nov 20, 2017 9.413 9.462 9.413 9.462 507 -0.44(-4.46%)
Nov 17, 2017 9.903 9.903 9.903 9.903 191 +0.29(+3.06%)
Nov 16, 2017 9.550 9.609 9.511 9.609 2,645 +0.10(+1.03%)
Nov 15, 2017 9.560 9.560 9.437 9.511 2,223 +0.20(+2.11%)
Nov 10, 2017 9.315 9.315 9.315 38 -0.18(-1.93%)
Nov 08, 2017 9.498 9.498 9.498 1 -0.21(-2.15%)
Nov 07, 2017 9.952 9.952 9.609 9.707 1,070 +0.34(+3.66%)
Nov 06, 2017 9.320 9.413 9.320 9.364 1,138 +0.05(+0.53%)
Nov 03, 2017 9.275 9.340 9.236 9.315 9,602 -0.15(-1.55%)
Nov 02, 2017 9.315 9.560 9.315 9.462 4,838 +0.10(+1.05%)
Nov 01, 2017 9.364 9.364 9.364 9.364 1,741 +0.00(+0.00%)
Oct 31, 2017 9.315 9.702 9.315 9.364 8,674 +0.02(+0.24%)
Oct 30, 2017 9.342 9.342 9.342 9.342 206 -0.14(-1.47%)
Oct 25, 2017 9.481 9.481 9.481 82 -0.05(-0.51%)
Oct 24, 2017 9.530 9.530 9.530 9.530 235 +0.00(+0.00%)
Oct 23, 2017 9.823 9.823 9.530 9.530 2,103 -0.36(-3.69%)
Oct 20, 2017 9.774 9.970 9.774 9.895 1,703 -0.08(-0.75%)
Oct 19, 2017 10.12 10.26 9.933 9.970 5,488 -0.15(-1.45%)
Oct 18, 2017 9.530 10.12 9.486 10.12 8,560 +0.62(+6.55%)
Oct 17, 2017 9.432 9.494 9.432 9.494 1,134 +0.16(+1.71%)
Oct 16, 2017 9.481 9.481 9.334 9.334 4,785 -0.10(-1.04%)
Oct 13, 2017 9.378 9.432 9.323 9.432 2,709 +0.15(+1.58%)
Oct 12, 2017 9.530 9.745 9.285 9.285 7,849 -0.29(-3.06%)
Oct 11, 2017 9.643 9.676 9.530 9.579 6,026 -0.20(-2.00%)
Oct 10, 2017 9.530 9.774 9.530 9.774 5,415 +0.20(+2.04%)
Oct 09, 2017 9.579 9.774 9.540 9.579 2,349 -0.10(-1.01%)
Oct 06, 2017 9.628 9.774 9.628 9.676 1,661 +0.05(+0.51%)
Oct 05, 2017 9.774 9.774 9.628 9.628 4,455 +0.05(+0.51%)
Oct 04, 2017 9.579 9.579 9.579 9.579 290 +0.05(+0.51%)
Oct 03, 2017 9.637 9.735 9.530 9.530 1,310 +0.00(+0.00%)
Oct 02, 2017 9.823 9.823 9.530 9.530 9,004 -0.05(-0.51%)
Sep 29, 2017 9.285 9.628 9.285 9.579 10,124 +0.24(+2.62%)
Sep 28, 2017 9.527 9.527 9.334 9.334 542 -0.20(-2.05%)
Sep 27, 2017 9.676 9.720 9.530 9.530 8,807 -0.34(-3.42%)
Sep 26, 2017 9.530 9.867 9.530 9.867 1,937 +0.34(+3.54%)
Sep 25, 2017 9.872 9.872 9.530 9.530 1,694 -0.68(-6.70%)
Sep 22, 2017 9.559 10.21 9.559 10.21 1,056 +0.68(+7.18%)
Sep 21, 2017 9.709 9.709 9.530 9.530 2,481 -0.29(-2.99%)
Sep 20, 2017 9.823 10.09 9.725 9.823 7,768 -0.44(-4.29%)
Sep 19, 2017 9.628 10.26 9.530 10.26 30,418 +0.20(+1.94%)
Sep 18, 2017 9.774 10.07 9.481 10.07 43,268 +0.00(+0.00%)
Sep 15, 2017 8.846 10.07 8.797 10.07 28,790 +1.17(+13.19%)
Sep 14, 2017 8.797 8.943 8.552 8.894 12,888 -0.05(-0.55%)
Sep 13, 2017 8.567 8.992 8.552 8.943 58,752 +0.39(+4.57%)
Sep 12, 2017 8.552 8.601 8.552 8.552 8,472 +0.00(+0.00%)
Sep 11, 2017 8.552 8.605 8.552 8.552 6,811 +0.00(+0.00%)
Sep 08, 2017 8.601 8.601 8.308 8.552 21,673 +0.05(+0.57%)
Sep 07, 2017 8.797 8.846 8.455 8.504 18,347 +0.00(+0.00%)
Sep 06, 2017 8.797 8.894 8.504 8.504 13,007 -0.29(-3.33%)
Sep 05, 2017 8.846 8.894 8.797 8.797 12,127 -0.10(-1.10%)
Sep 01, 2017 9.041 8.894 8.894 1,276 -0.05(-0.55%)
Aug 31, 2017 8.943 9.139 8.894 8.943 1,968 +0.05(+0.55%)
Aug 30, 2017 9.188 9.334 8.797 8.894 7,536 -0.20(-2.15%)
Aug 29, 2017 8.894 9.139 8.797 9.090 5,745 +0.10(+1.09%)
Aug 28, 2017 9.139 9.285 8.992 8.992 3,806 +0.07(+0.83%)
Aug 25, 2017 9.041 9.139 8.918 8.918 4,371 +0.05(+0.55%)
Aug 24, 2017 9.111 9.111 8.870 8.870 1,563 -0.02(-0.27%)
Aug 23, 2017 8.943 9.090 8.846 8.894 4,780 +0.00(+0.00%)
Aug 22, 2017 9.041 9.237 8.846 8.894 5,858 -0.05(-0.55%)
Aug 21, 2017 8.943 8.943 8.943 8.943 181 -0.34(-3.68%)
Aug 18, 2017 9.188 9.285 8.894 9.285 2,807 +0.34(+3.83%)
Aug 16, 2017 8.943 8.943 8.943 84 +0.10(+1.10%)
Aug 15, 2017 9.383 9.383 8.846 8.846 3,629 -0.29(-3.21%)
Aug 14, 2017 9.139 9.139 9.139 9.139 214 +0.29(+3.31%)
Aug 11, 2017 9.041 9.154 8.846 8.846 11,752 -0.24(-2.69%)
Aug 10, 2017 9.090 9.090 9.041 9.090 861 +0.00(+0.00%)
Aug 09, 2017 9.046 9.090 9.041 9.090 6,466 +0.05(+0.54%)
Aug 08, 2017 9.285 9.329 9.041 9.041 2,618 -0.15(-1.60%)
Aug 07, 2017 9.188 9.188 9.188 9.188 111 +0.15(+1.62%)
Aug 02, 2017 9.041 9.041 9.041 34 +0.00(+0.00%)
Aug 01, 2017 9.090 9.188 9.041 9.041 6,379 -0.20(-2.12%)
Jul 31, 2017 9.383 9.432 9.090 9.237 2,801 +0.05(+0.53%)
Jul 28, 2017 9.090 9.432 8.992 9.188 11,164 +0.13(+1.40%)
Jul 27, 2017 9.012 9.061 9.012 9.061 1,983 +0.03(+0.28%)
Jul 26, 2017 9.035 9.035 9.035 9.035 307 +0.02(+0.26%)
Jul 25, 2017 9.061 9.207 9.012 9.012 4,791 -0.01(-0.11%)
Jul 19, 2017 9.022 9.022 9.022 90 -0.19(-2.01%)
Jul 18, 2017 9.061 9.256 9.022 9.207 2,987 +0.15(+1.61%)
Jul 17, 2017 9.158 9.256 9.061 9.061 6,117 +0.00(+0.00%)
Jul 14, 2017 9.012 9.061 9.012 9.061 410 -0.10(-1.06%)
Jul 13, 2017 9.158 9.158 9.158 9.158 484 +0.24(+2.73%)
Jul 11, 2017 8.915 8.915 8.915 13 -0.34(-3.68%)
Jul 07, 2017 9.256 9.256 9.256 100 +0.15(+1.60%)
Jul 06, 2017 9.109 9.109 9.109 9.109 579 +0.05(+0.54%)
Jul 05, 2017 9.348 9.348 9.012 9.061 3,099 +0.05(+0.54%)
Jul 03, 2017 9.251 9.251 9.012 9.012 3,586 -0.15(-1.60%)
Jun 30, 2017 8.866 9.207 8.817 9.158 10,774 +0.19(+2.17%)
Jun 29, 2017 9.228 9.228 8.963 8.963 3,298 +0.00(+0.00%)
Jun 28, 2017 8.963 8.963 8.963 8.963 131 +0.05(+0.55%)
Jun 27, 2017 8.915 8.915 8.915 8.915 150 -0.54(-5.67%)
Jun 26, 2017 8.889 9.450 8.889 9.450 781 +0.39(+4.30%)
Jun 23, 2017 9.207 9.256 9.061 9.061 3,960 -0.05(-0.53%)
Jun 22, 2017 8.915 9.109 8.915 9.109 2,537 +0.19(+2.19%)
Jun 21, 2017 8.915 8.915 8.915 8.915 279 -0.24(-2.66%)
Jun 20, 2017 8.840 9.158 8.840 9.158 4,585 -0.05(-0.53%)
Jun 19, 2017 9.256 9.256 8.963 9.207 7,684 -0.19(-2.07%)
Jun 16, 2017 9.207 9.499 9.207 9.402 10,579 +0.29(+3.21%)
Jun 15, 2017 9.158 9.158 9.109 9.109 602 +0.00(+0.00%)
Jun 14, 2017 9.207 9.256 8.915 9.109 4,935 -0.10(-1.06%)
Jun 13, 2017 9.256 9.256 9.207 9.207 503 +0.05(+0.53%)
Jun 12, 2017 9.158 9.207 8.915 9.158 3,160 -0.05(-0.53%)
Jun 09, 2017 9.061 9.207 9.012 9.207 6,503 +0.15(+1.61%)
Jun 08, 2017 8.915 9.158 8.915 9.061 1,661 +0.10(+1.09%)
Jun 07, 2017 8.915 9.061 8.866 8.963 681 -0.05(-0.54%)
Jun 06, 2017 8.817 9.109 8.768 9.012 13,872 +0.05(+0.54%)
Jun 05, 2017 9.207 9.207 8.915 8.963 4,557 -0.15(-1.60%)
Jun 02, 2017 9.012 9.207 9.012 9.109 1,825 +0.24(+2.75%)
Jun 01, 2017 9.158 9.158 8.866 8.866 12,942 -0.10(-1.09%)
May 31, 2017 8.817 9.197 8.817 8.963 8,102 +0.15(+1.66%)
May 30, 2017 8.817 9.061 8.768 8.817 5,421 +0.00(+0.00%)
May 26, 2017 9.012 9.197 8.817 8.817 7,040 -0.05(-0.55%)
May 25, 2017 8.817 9.007 8.817 8.866 1,293 +0.04(+0.50%)
May 24, 2017 8.817 8.822 8.817 8.822 551 -0.04(-0.49%)
May 23, 2017 8.866 8.866 8.866 8.866 441 -0.15(-1.62%)
May 22, 2017 9.061 9.063 8.915 9.012 1,348 -0.24(-2.63%)
May 19, 2017 8.817 9.256 8.817 9.256 2,667 +0.19(+2.15%)
May 18, 2017 8.768 9.256 8.768 9.061 8,549 +0.29(+3.33%)
May 17, 2017 8.768 8.939 8.768 8.768 18,151 -0.34(-3.74%)
May 16, 2017 9.012 9.109 9.012 9.109 4,018 +0.19(+2.19%)
May 15, 2017 8.817 8.963 8.768 8.915 7,816 +0.11(+1.29%)
May 12, 2017 8.817 8.817 8.794 8.801 2,162 -0.31(-3.39%)
May 11, 2017 8.817 9.109 8.768 9.109 4,189 +0.00(+0.00%)
May 10, 2017 8.768 9.109 8.768 9.109 4,136 +0.34(+3.89%)
May 09, 2017 8.768 8.768 8.768 8.768 300 -0.02(-0.21%)
May 08, 2017 8.866 8.866 8.768 8.787 4,387 +0.02(+0.21%)
May 05, 2017 8.797 8.885 8.768 8.768 3,017 +0.00(+0.00%)
May 04, 2017 8.768 8.768 8.768 8.768 184 -0.21(-2.36%)
May 03, 2017 8.822 9.012 8.822 8.980 3,635 +0.11(+1.29%)
May 02, 2017 8.989 9.012 8.866 8.866 2,669 -0.15(-1.62%)
May 01, 2017 8.915 9.012 8.768 9.012 6,331 +0.24(+2.78%)
Apr 28, 2017 8.768 8.915 8.768 8.768 2,294 +0.00(+0.00%)
Apr 27, 2017 8.915 8.915 8.768 8.768 4,819 -0.05(-0.57%)
Apr 25, 2017 8.819 8.819 8.819 6 +0.08(+0.91%)
Apr 24, 2017 8.837 8.837 8.739 8.739 1,115 +0.00(+0.00%)
Apr 21, 2017 8.739 8.837 8.739 8.739 9,191 +0.07(+0.84%)
Apr 20, 2017 8.788 8.837 8.594 8.667 5,225 -0.12(-1.38%)
Apr 19, 2017 8.369 8.837 8.369 8.788 6,457 +0.44(+5.23%)
Apr 18, 2017 8.254 8.545 8.254 8.351 9,360 +0.05(+0.58%)
Apr 17, 2017 8.011 8.302 8.011 8.302 3,996 +0.15(+1.79%)
Apr 13, 2017 8.011 8.205 8.011 8.157 30,122 -0.05(-0.59%)
Apr 12, 2017 8.157 8.205 8.108 8.205 32,646 +0.05(+0.60%)
Apr 11, 2017 8.254 8.302 8.060 8.157 61,975 +0.44(+5.66%)
Apr 10, 2017 8.060 8.108 7.693 7.720 12,206 -0.29(-3.64%)
Apr 07, 2017 8.108 8.157 8.011 8.011 9,622 -0.09(-1.14%)
Apr 06, 2017 8.157 8.157 8.011 8.103 6,888 -0.00(-0.06%)
Apr 05, 2017 8.108 8.147 8.108 8.108 860 +0.10(+1.21%)
Apr 04, 2017 8.400 8.400 8.011 8.011 17,741 -0.44(-5.17%)
Apr 03, 2017 8.448 8.739 8.448 8.448 606 +0.14(+1.64%)
Mar 31, 2017 8.312 8.312 8.312 8.312 3,876 -0.14(-1.61%)
Mar 30, 2017 8.448 8.448 8.448 8.448 1,544 -0.15(-1.69%)
Mar 29, 2017 8.400 8.594 8.400 8.594 705 +0.53(+6.56%)
Mar 28, 2017 8.691 8.691 8.065 8.065 3,018 -0.58(-6.69%)
Mar 27, 2017 8.545 8.642 8.545 8.642 990 -0.33(-3.68%)
Mar 24, 2017 8.108 8.497 8.108 8.972 6,764 +0.72(+8.71%)
Mar 23, 2017 8.351 8.351 8.254 8.254 2,229 +0.05(+0.59%)
Mar 22, 2017 8.885 8.885 8.118 8.205 19,852 -0.63(-7.14%)
Mar 21, 2017 8.837 8.837 8.788 8.837 4,646 +0.00(+0.00%)
Mar 20, 2017 8.837 8.837 8.837 8.837 1,133 -0.15(-1.62%)
Mar 17, 2017 8.739 8.982 8.739 8.982 7,819 +0.29(+3.35%)
Mar 16, 2017 8.691 8.691 8.691 8.691 168 +0.00(+0.00%)
Mar 15, 2017 8.739 8.739 8.691 8.691 454 -0.05(-0.56%)
Mar 14, 2017 8.691 8.739 8.502 8.739 3,881 +0.00(+0.00%)
Mar 13, 2017 8.351 8.739 8.351 8.739 3,385 +0.34(+4.05%)
Mar 10, 2017 8.487 8.497 8.400 8.400 2,645 -0.15(-1.71%)
Mar 09, 2017 8.157 8.545 8.157 8.545 5,159 +0.22(+2.63%)
Mar 08, 2017 8.448 8.642 8.302 8.327 6,014 -0.15(-1.73%)
Mar 07, 2017 8.492 8.594 8.254 8.473 7,461 -0.12(-1.40%)
Mar 06, 2017 8.400 8.594 8.400 8.594 3,057 +0.19(+2.25%)
Mar 03, 2017 8.404 8.404 8.404 8.404 626 -0.04(-0.52%)
Mar 02, 2017 8.739 8.814 8.302 8.448 9,541 -0.29(-3.33%)
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.