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 (%)
Jul 31, 2015 5.786 5.786 5.757 5.757 493 +0.01(+0.16%)
Jul 29, 2015 5.578 5.748 5.748 5.748 951 +0.21(+3.75%)
Jul 28, 2015 5.540 5.540 5.540 5.540 184 -0.06(-1.01%)
Jul 27, 2015 5.549 5.757 5.549 5.597 974 -0.22(-3.74%)
Jul 24, 2015 5.682 5.861 5.323 5.814 1,372 -0.08(-1.28%)
Jul 23, 2015 5.531 5.899 5.200 5.890 8,889 +0.12(+2.13%)
Jul 20, 2015 5.672 5.767 5.767 5.767 6 -0.07(-1.13%)
Jul 14, 2015 5.814 5.833 5.833 5.833 10 +0.07(+1.15%)
Jul 13, 2015 5.729 5.861 5.720 5.767 2,223 -0.09(-1.61%)
Jul 10, 2015 5.965 6.003 5.672 5.861 9,218 +0.00(+0.00%)
Jul 09, 2015 5.871 5.871 5.861 5.861 5,088 +0.17(+2.99%)
Jul 08, 2015 5.843 5.861 5.691 5.691 948 -0.17(-2.90%)
Jul 07, 2015 5.861 5.871 5.861 5.862 1,163 -0.05(-0.80%)
Jul 06, 2015 5.909 5.909 5.909 5.909 105 +0.07(+1.13%)
Jul 01, 2015 5.814 5.843 5.843 5.843 8,250 +0.14(+2.40%)
Jun 30, 2015 5.531 5.705 5.531 5.705 962 +0.11(+1.94%)
Jun 29, 2015 5.861 5.861 5.597 5.597 34,145 -0.37(-6.18%)
Jun 26, 2015 5.956 6.022 5.909 5.965 4,058 +0.01(+0.16%)
Jun 25, 2015 6.013 6.098 5.956 5.956 13,090 +0.00(+0.00%)
Jun 24, 2015 5.975 6.051 5.672 5.956 9,935 +0.00(+0.00%)
Jun 23, 2015 6.041 6.050 5.956 5.956 1,375 +0.16(+2.77%)
Jun 22, 2015 5.748 6.145 5.720 5.795 4,848 +0.10(+1.83%)
Jun 19, 2015 5.937 6.098 5.691 5.691 15,485 -0.44(-7.24%)
Jun 18, 2015 5.861 6.145 5.720 6.136 13,366 +0.32(+5.53%)
Jun 17, 2015 5.483 5.814 5.483 5.814 6,814 +0.01(+0.16%)
Jun 16, 2015 5.805 5.805 5.664 5.805 9,344 +0.00(+0.00%)
Jun 15, 2015 5.767 5.805 5.757 5.805 5,753 +0.28(+5.14%)
Jun 11, 2015 5.672 5.521 5.521 5.521 2,009 -0.15(-2.67%)
Jun 10, 2015 5.672 5.672 5.658 5.672 1,572 +0.00(+0.00%)
Jun 09, 2015 5.568 5.672 5.568 5.672 3,384 +0.10(+1.87%)
Jun 08, 2015 5.531 5.573 5.531 5.568 1,692 +0.06(+1.14%)
Jun 05, 2015 5.578 5.616 5.506 5.506 1,216 -0.02(-0.45%)
Jun 04, 2015 5.531 5.531 5.531 5.531 1,163 -0.05(-0.85%)
Jun 03, 2015 5.502 5.625 5.502 5.578 1,903 -0.00(-0.00%)
Jun 02, 2015 5.542 5.663 5.542 5.578 1,963 +0.00(+0.00%)
Jun 01, 2015 5.578 5.578 5.578 5.578 508 +0.04(+0.68%)
May 29, 2015 5.483 5.767 5.299 5.540 16,003 +0.04(+0.69%)
May 28, 2015 5.616 5.663 5.502 5.502 2,046 -0.19(-3.32%)
May 27, 2015 5.701 5.710 5.247 5.691 9,465 -0.07(-1.15%)
May 26, 2015 5.672 5.757 5.672 5.757 452 -0.01(-0.16%)
May 22, 2015 5.767 5.767 5.767 5.767 3,702 +0.00(+0.00%)
May 21, 2015 5.767 5.767 5.767 5.767 530 +0.05(+0.83%)
May 20, 2015 5.767 5.767 5.672 5.720 3,862 +0.06(+1.00%)
May 19, 2015 5.767 5.833 5.625 5.663 7,405 -0.02(-0.33%)
May 18, 2015 5.767 5.814 5.691 5.682 5,877 -0.09(-1.48%)
May 15, 2015 5.767 5.767 5.625 5.767 7,458 +0.12(+2.18%)
May 14, 2015 5.578 5.767 5.578 5.644 8,545 +0.29(+5.48%)
May 12, 2015 5.616 5.351 5.351 5.351 8,250 -0.23(-4.07%)
May 11, 2015 5.531 5.625 5.531 5.578 9,202 +0.05(+0.86%)
May 05, 2015 5.531 5.530 5.530 5.530 105 +0.09(+1.74%)
May 04, 2015 5.427 5.436 5.294 5.436 8,116 +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.