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 (%)
Aug 29, 2014 4.345 4.345 4.345 4.345 428 +0.11(+2.65%)
Aug 28, 2014 4.214 4.233 4.214 4.233 3,424 +0.02(+0.44%)
Aug 26, 2014 4.205 4.214 4.214 4.214 1,605 +0.04(+0.89%)
Aug 25, 2014 4.214 4.234 4.111 4.177 22,460 -0.03(-0.67%)
Aug 22, 2014 4.205 4.233 4.214 4.205 1,592 -0.01(-0.22%)
Aug 21, 2014 4.214 4.205 4.205 4.214 214 +0.01(+0.22%)
Aug 20, 2014 4.223 4.223 4.205 4.205 5,830 -0.08(-1.96%)
Aug 19, 2014 4.111 4.289 4.111 4.289 6,299 -0.01(-0.22%)
Aug 18, 2014 4.345 4.578 4.251 4.298 7,317 +0.19(+4.55%)
Aug 15, 2014 4.532 4.532 4.018 4.111 6,032 -0.37(-8.33%)
Aug 14, 2014 4.485 4.485 4.485 4.485 214 +0.42(+10.34%)
Aug 12, 2014 4.186 4.065 4.065 4.065 1 -0.09(-2.14%)
Aug 11, 2014 4.208 4.208 4.111 4.153 3,592 -0.03(-0.78%)
Aug 08, 2014 4.111 4.158 4.093 4.186 16,642 +0.18(+4.43%)
Aug 07, 2014 4.055 4.055 4.008 4.008 1,509 -0.16(-3.81%)
Aug 05, 2014 4.102 4.167 4.167 4.167 10,595 +0.07(+1.59%)
Aug 04, 2014 4.102 4.102 4.102 4.102 486 +0.00(+0.00%)
Aug 01, 2014 4.111 4.111 4.083 4.102 4,831 +0.00(+0.00%)
Jul 28, 2014 4.270 4.102 4.102 4.102 117 +0.00(+0.00%)
Jul 25, 2014 4.102 4.102 4.102 4.102 429 +0.05(+1.15%)
Jul 24, 2014 4.102 4.111 4.009 4.055 6,289 -0.09(-2.25%)
Jul 23, 2014 4.316 4.316 4.102 4.149 10,673 -0.06(-1.33%)
Jul 22, 2014 4.232 4.475 4.195 4.204 103,860 +0.01(+0.22%)
Jul 21, 2014 4.279 4.288 4.195 4.195 7,615 -0.00(-0.00%)
Jul 18, 2014 4.195 4.195 4.195 4.195 2,574 -0.01(-0.22%)
Jul 16, 2014 4.204 4.204 4.204 4.204 107 +0.01(+0.22%)
Jul 14, 2014 4.204 4.195 4.195 4.195 4,719 -0.00(-0.07%)
Jul 11, 2014 4.195 4.198 4.195 4.198 2,520 +0.13(+3.28%)
Jul 10, 2014 4.009 4.149 4.009 4.065 3,817 -0.20(-4.60%)
Jul 08, 2014 4.195 4.260 4.260 4.260 3,647 +0.07(+1.56%)
Jul 07, 2014 4.186 4.195 4.186 4.195 1,287 -0.01(-0.22%)
Jul 02, 2014 4.204 4.204 4.204 4.204 214 +0.01(+0.22%)
Jul 01, 2014 4.195 4.195 4.195 4.195 107 +0.00(+0.00%)
Jun 30, 2014 4.139 4.260 4.037 4.195 3,449 +0.02(+0.45%)
Jun 27, 2014 4.121 4.177 4.102 4.177 2,695 +0.14(+3.46%)
Jun 26, 2014 4.037 4.037 4.037 4.037 113 -0.03(-0.69%)
Jun 24, 2014 4.102 4.065 4.065 4.065 429 +0.00(+0.00%)
Jun 23, 2014 4.065 4.065 4.065 4.065 108 -0.03(-0.69%)
Jun 20, 2014 4.083 4.102 4.083 4.093 333 +0.01(+0.24%)
Jun 19, 2014 4.065 4.083 4.065 4.083 537 +0.03(+0.69%)
Jun 18, 2014 4.177 4.177 3.627 4.055 11,890 +0.21(+5.58%)
Jun 17, 2014 3.915 4.102 3.822 3.841 3,733 +0.02(+0.49%)
Jun 16, 2014 4.195 4.195 3.459 3.822 16,764 -0.45(-10.48%)
Jun 13, 2014 4.270 4.270 4.270 4.270 476 +0.17(+4.09%)
Jun 12, 2014 4.307 4.314 4.102 4.102 2,609 -0.20(-4.56%)
Jun 05, 2014 4.298 4.298 4.298 4.298 3,432 -0.01(-0.22%)
Jun 03, 2014 4.307 4.307 4.307 4.307 0 +0.02(+0.43%)
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.