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%)
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.