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 31, 2015 5.900 5.900 5.833 5.900 488 +0.35(+6.32%)
Aug 28, 2015 5.549 5.549 5.549 5.549 105 -0.22(-3.76%)
Aug 27, 2015 5.765 5.765 5.765 5.765 210 +0.05(+0.80%)
Aug 26, 2015 5.720 5.720 5.720 5.720 500 +0.00(+0.00%)
Aug 25, 2015 5.720 5.720 5.720 5.720 105 +0.03(+0.50%)
Aug 24, 2015 5.511 5.696 5.511 5.691 5,182 +0.05(+0.84%)
Aug 21, 2015 5.655 5.786 5.644 5.644 3,520 +0.00(+0.00%)
Aug 20, 2015 5.644 5.881 5.644 5.644 2,246 -0.22(-3.72%)
Aug 18, 2015 5.881 5.862 5.862 5.862 4 -0.02(-0.32%)
Aug 17, 2015 5.833 5.886 5.833 5.881 3,546 +0.09(+1.64%)
Aug 13, 2015 5.786 5.786 5.786 5.786 23 +0.00(+0.00%)
Aug 12, 2015 5.786 5.786 5.786 5.786 196 +0.00(+0.00%)
Aug 11, 2015 5.615 5.786 5.596 5.786 7,588 +0.00(+0.00%)
Aug 07, 2015 5.729 5.786 5.786 5.786 527 +0.06(+1.00%)
Aug 06, 2015 5.729 5.729 5.729 5.729 151 +0.05(+0.83%)
Aug 04, 2015 5.691 5.682 5.682 5.682 30 -0.07(-1.16%)
Aug 03, 2015 5.748 5.748 5.748 5.748 948 -0.01(-0.16%)
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%)
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.