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 (%)
Apr 29, 2011 5.208 5.680 5.208 5.680 2,311 +0.48(+9.24%)
Apr 27, 2011 5.200 5.200 5.200 5.200 0 -0.52(-9.16%)
Apr 26, 2011 5.724 5.768 5.261 5.724 8,011 +0.20(+3.64%)
Apr 25, 2011 5.296 5.523 5.104 5.523 2,517 -0.12(-2.17%)
Apr 21, 2011 5.593 5.759 5.506 5.645 2,084 +0.27(+5.04%)
Apr 20, 2011 5.374 5.881 5.374 5.374 4,165 -0.03(-0.49%)
Apr 19, 2011 5.086 5.654 4.946 5.401 12,603 -0.02(-0.32%)
Apr 18, 2011 5.785 5.785 5.418 5.418 893 +0.17(+3.33%)
Apr 15, 2011 5.051 5.488 5.051 5.243 7,481 +0.14(+2.74%)
Apr 13, 2011 5.104 5.104 5.104 5.104 0 -0.10(-1.85%)
Apr 12, 2011 5.087 5.200 5.087 5.200 461 +0.17(+3.45%)
Apr 11, 2011 5.026 5.243 4.992 5.026 2,884 -0.01(-0.17%)
Apr 08, 2011 4.992 5.035 4.992 5.035 230 +0.04(+0.87%)
Apr 07, 2011 5.018 5.073 4.992 4.992 1,846 -0.05(-1.03%)
Apr 06, 2011 5.208 5.281 5.000 5.044 871 -0.23(-4.43%)
Apr 05, 2011 5.364 5.364 5.278 5.278 266 +0.13(+2.53%)
Apr 01, 2011 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Mar 31, 2011 5.564 5.564 5.148 5.148 2,164 -0.49(-8.61%)
Mar 30, 2011 5.876 5.876 5.208 5.633 2,625 +0.46(+8.88%)
Mar 25, 2011 5.174 5.174 5.174 5.174 0 +0.05(+1.02%)
Mar 24, 2011 5.139 5.182 5.122 5.122 1,153 -0.08(-1.50%)
Mar 23, 2011 5.200 5.200 5.200 5.200 115 -0.17(-3.23%)
Mar 22, 2011 5.130 5.461 5.122 5.373 12,866 +0.25(+4.91%)
Mar 18, 2011 5.122 5.122 5.122 5.122 0 -0.08(-1.50%)
Mar 17, 2011 5.208 5.278 5.200 5.200 3,234 +0.00(+0.00%)
Mar 16, 2011 5.200 5.200 5.200 5.200 115 -0.13(-2.44%)
Mar 15, 2011 5.707 6.257 5.148 5.330 3,790 +0.20(+3.89%)
Mar 14, 2011 5.165 5.165 5.130 5.130 4,619 +0.00(+0.00%)
Mar 11, 2011 5.130 5.130 5.130 5.130 115 -0.13(-2.47%)
Mar 09, 2011 5.260 5.260 5.260 5.260 0 +0.09(+1.68%)
Mar 07, 2011 5.174 5.174 5.174 5.174 0 -0.06(-1.16%)
Mar 02, 2011 5.234 5.234 5.234 5.234 0 -0.03(-0.66%)
Mar 01, 2011 5.217 5.312 5.208 5.269 473 -0.33(-5.88%)
Feb 28, 2011 5.226 5.746 5.226 5.598 1,573 +0.39(+7.49%)
Feb 24, 2011 5.130 5.208 5.208 5.208 3,115 +0.01(+0.17%)
Feb 23, 2011 5.156 5.200 5.156 5.200 1,961 -0.06(-1.15%)
Feb 22, 2011 5.278 5.286 5.200 5.260 3,641 +0.01(+0.17%)
Feb 18, 2011 5.295 5.304 5.252 5.252 2,096 -0.06(-1.06%)
Feb 17, 2011 5.278 5.416 5.278 5.308 1,730 -0.00(-0.08%)
Feb 16, 2011 5.312 5.312 5.312 5.312 115 -0.10(-1.76%)
Feb 15, 2011 5.763 5.763 5.408 5.408 6,828 -0.00(-0.00%)
Feb 14, 2011 5.876 5.905 5.408 5.408 6,107 -1.13(-17.24%)
Feb 09, 2011 6.846 6.534 6.534 6.534 1,846 -0.23(-3.33%)
Feb 08, 2011 6.630 6.760 6.283 6.760 5,010 +0.27(+4.14%)
Feb 07, 2011 6.266 6.491 6.266 6.491 2,497 +0.21(+3.31%)
Feb 04, 2011 6.413 6.500 6.283 6.283 2,884 +0.10(+1.54%)
Feb 03, 2011 5.382 6.188 5.382 6.188 3,582 +0.53(+9.34%)
Feb 02, 2011 5.841 5.850 5.577 5.659 3,754 -0.19(-3.26%)
Feb 01, 2011 5.633 5.850 5.139 5.850 10,559 +0.00(+0.00%)
Jan 31, 2011 5.789 5.850 5.789 5.850 1,107 +0.43(+8.00%)
Jan 28, 2011 5.390 5.416 5.390 5.416 3,582 +0.45(+9.07%)
Jan 27, 2011 5.009 5.009 4.966 4.966 230 -0.30(-5.75%)
Jan 24, 2011 5.009 5.269 5.269 5.269 1,384 -0.12(-2.25%)
Jan 21, 2011 5.373 5.390 5.182 5.390 6,626 +0.19(+3.67%)
Jan 19, 2011 5.200 5.200 5.200 5.200 3,577 +0.03(+0.67%)
Jan 18, 2011 5.408 5.408 4.983 5.165 1,682 -0.03(-0.67%)
Jan 14, 2011 5.200 5.200 5.200 5.200 1,153 +0.04(+0.84%)
Jan 07, 2011 5.174 5.156 5.156 5.156 1,163 -0.20(-3.69%)
Jan 06, 2011 5.345 5.354 5.345 5.354 1,122 +0.00(+0.00%)
Jan 04, 2011 5.251 5.354 5.354 5.354 1,279 +0.19(+3.66%)
Jan 03, 2011 5.165 5.165 5.165 5.165 116 +0.21(+4.16%)
Dec 31, 2010 5.260 5.354 4.959 4.959 8,172 -0.20(-3.83%)
Dec 30, 2010 5.234 5.234 5.156 5.156 2,792 +0.00(+0.00%)
Dec 29, 2010 5.139 5.156 5.139 5.156 1,163 +0.00(+0.00%)
Dec 27, 2010 5.156 5.156 5.156 5.156 232 -0.06(-1.19%)
Dec 23, 2010 5.218 5.218 5.218 5.218 116 +0.06(+1.20%)
Dec 22, 2010 5.070 5.156 5.070 5.156 4,675 +0.00(+0.00%)
Dec 21, 2010 5.156 5.156 4.967 5.156 1,348 +0.17(+3.45%)
Dec 20, 2010 5.569 5.577 4.942 4.984 13,903 -0.50(-9.09%)
Dec 17, 2010 5.586 5.822 5.458 5.483 4,247 -0.76(-12.12%)
Dec 16, 2010 5.595 6.239 5.595 6.239 935 +0.87(+16.16%)
Dec 15, 2010 5.844 5.887 5.371 5.371 4,340 -0.64(-10.71%)
Dec 14, 2010 6.059 6.231 6.007 6.016 10,685 -0.09(-1.41%)
Dec 13, 2010 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Dec 09, 2010 6.059 6.102 6.102 6.102 3,025 +0.03(+0.57%)
Dec 08, 2010 6.042 6.085 6.024 6.067 1,279 +0.00(+0.00%)
Dec 07, 2010 6.024 6.067 6.024 6.067 1,047 -0.28(-4.34%)
Dec 03, 2010 6.420 6.342 6.342 6.342 2,443 +0.33(+5.43%)
Dec 02, 2010 6.024 6.093 6.016 6.016 1,629 -0.39(-6.04%)
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%)
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.