Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2010	7.884	7.892	7.256	7.723	15,327	+0.22(+2.96%)
Apr 30, 2010	7.850	7.850	7.501	7.501	7,459	-0.18(-2.34%)
Apr 28, 2010	7.681	7.681	7.681	7.681	0	+0.20(+2.72%)
Apr 26, 2010	7.477	7.477	7.477	7.477	0	-0.50(-6.28%)
Apr 22, 2010	7.978	7.978	7.978	7.978	0	+0.35(+4.56%)
Apr 20, 2010	7.630	7.630	7.630	7.630	0	+0.00(+0.00%)
Apr 19, 2010	7.681	7.681	7.630	7.630	624	-0.01(-0.11%)
Apr 15, 2010	7.638	7.638	7.638	7.638	0	+0.00(+0.00%)
Apr 14, 2010	7.638	7.638	7.638	7.638	757	-0.05(-0.66%)
Apr 12, 2010	7.689	7.689	7.689	7.689	0	+0.11(+1.44%)
Apr 09, 2010	7.605	7.605	7.555	7.580	5,450	-0.28(-3.53%)
Apr 08, 2010	7.563	7.899	7.563	7.857	9,053	+0.29(+3.89%)
Apr 07, 2010	7.849	7.849	7.563	7.563	1,308	+0.34(+4.65%)
Apr 05, 2010	7.227	7.227	7.227	7.227	0	-0.21(-2.82%)
Apr 01, 2010	7.437	7.437	7.437	7.437	475	-0.00(-0.06%)
Mar 30, 2010	7.441	7.441	7.441	7.441	0	+0.26(+3.57%)
Mar 29, 2010	7.244	7.487	7.185	7.185	516	-0.13(-1.72%)
Mar 26, 2010	7.563	7.563	7.311	7.311	1,204	-0.08(-1.14%)
Mar 24, 2010	7.395	7.395	7.395	7.395	0	+0.08(+1.15%)
Mar 23, 2010	7.319	7.353	7.311	7.311	2,266	+0.00(+0.00%)
Mar 22, 2010	7.353	7.529	7.227	7.311	3,953	-0.25(-3.33%)
Mar 19, 2010	7.403	7.563	7.361	7.563	2,964	+0.00(+0.00%)
Mar 18, 2010	7.563	7.563	7.563	7.563	849	+0.00(+0.00%)
Mar 17, 2010	7.563	7.563	7.563	7.563	139	+0.34(+4.65%)
Mar 15, 2010	7.227	7.227	7.227	7.227	0	+0.00(+0.00%)
Mar 12, 2010	7.353	7.353	7.227	7.227	811	+0.04(+0.58%)
Mar 10, 2010	7.185	7.185	7.185	7.185	0	+0.07(+0.94%)
Mar 08, 2010	7.118	7.118	7.118	7.118	0	-0.15(-2.08%)
Mar 05, 2010	7.353	7.353	7.143	7.269	7,972	-0.29(-3.89%)
Feb 26, 2010	7.563	7.563	7.563	7.563	475	+0.24(+3.21%)
Feb 25, 2010	7.353	7.353	7.328	7.328	713	-0.22(-2.96%)
Feb 23, 2010	7.555	7.551	7.551	7.551	237	-0.01(-0.16%)
Feb 22, 2010	7.555	7.563	7.555	7.563	303	+0.25(+3.45%)
Feb 16, 2010	7.933	7.311	7.311	7.311	832	-0.59(-7.45%)
Feb 05, 2010	7.261	7.899	7.899	7.899	356	+0.13(+1.62%)
Feb 03, 2010	7.235	7.773	7.773	7.773	10,947	+0.00(+0.00%)
Feb 02, 2010	7.563	7.773	7.563	7.773	13,757	+0.21(+2.78%)
Feb 01, 2010	7.773	7.773	7.562	7.563	1,980	+0.00(+0.00%)
Jan 29, 2010	7.437	7.933	7.437	7.563	4,213	+0.18(+2.39%)
Jan 27, 2010	7.387	7.387	7.387	7.387	0	+0.02(+0.23%)
Jan 26, 2010	7.328	7.370	7.319	7.370	1,546	+0.18(+2.54%)
Jan 25, 2010	7.187	7.187	7.187	7.187	475	-0.37(-4.86%)
Jan 22, 2010	7.361	7.555	7.361	7.555	2,581	+0.03(+0.33%)
Jan 20, 2010	7.529	7.529	7.529	7.529	0	+0.10(+1.30%)
Jan 15, 2010	7.689	7.433	7.433	7.433	2,736	+0.04(+0.51%)
Jan 14, 2010	7.353	7.647	7.147	7.395	5,839	+0.18(+2.56%)
Jan 13, 2010	7.193	7.773	7.160	7.210	1,708	-0.38(-4.98%)
Jan 11, 2010	7.311	7.588	7.588	7.588	3,926	-0.18(-2.38%)
Jan 08, 2010	7.773	7.773	7.773	7.773	297	+0.05(+0.65%)
Jan 07, 2010	7.871	7.871	7.723	7.723	237	+0.41(+5.63%)
Jan 05, 2010	7.311	7.311	7.311	7.311	0	-0.11(-1.47%)
Jan 04, 2010	7.874	7.874	7.420	7.420	475	+0.34(+4.87%)
Dec 31, 2009	7.185	7.076	7.076	7.076	21,776	-0.49(-6.44%)
Dec 29, 2009	7.563	7.563	7.563	7.563	0	-0.42(-5.26%)
Dec 28, 2009	7.983	7.983	7.983	7.983	713	+0.92(+13.10%)
Dec 24, 2009	7.378	7.378	7.059	7.059	3,880	-0.27(-3.67%)
Dec 22, 2009	7.328	7.328	7.328	7.328	0	-0.24(-3.11%)
Dec 21, 2009	7.563	7.563	7.563	7.563	594	+0.00(+0.06%)
Dec 16, 2009	7.773	7.559	7.559	7.559	5,949	-0.00(-0.06%)
Dec 11, 2009	7.647	7.563	7.563	7.563	1,189	-0.59(-7.22%)
Dec 07, 2009	8.151	8.151	8.151	8.151	0	-0.66(-7.44%)
Dec 01, 2009	8.807	8.807	8.807	8.807	0	+0.61(+7.49%)
Nov 30, 2009	8.193	8.193	8.193	8.193	214	-0.29(-3.47%)
Nov 27, 2009	8.487	8.487	8.487	8.487	118	+0.31(+3.78%)
Nov 25, 2009	8.178	8.178	8.178	8.178	237	-0.65(-7.31%)
Nov 24, 2009	7.866	8.824	7.866	8.824	3,810	+1.05(+13.51%)
Nov 19, 2009	8.748	7.773	7.773	7.773	1,784	+0.08(+1.09%)
Nov 18, 2009	7.689	7.689	7.689	7.689	416	-0.63(-7.58%)
Nov 16, 2009	8.740	8.319	8.319	8.319	1,308	+0.33(+4.10%)
Nov 12, 2009	7.992	7.992	7.992	7.992	0	+1.05(+15.06%)
Nov 10, 2009	6.945	6.945	6.945	6.945	0	-1.45(-17.27%)
Nov 09, 2009	8.773	8.824	8.286	8.395	2,466	+0.00(+0.05%)
Nov 06, 2009	8.391	8.391	8.391	8.391	158	-0.01(-0.15%)
Nov 05, 2009	8.168	8.403	6.941	8.403	7,369	+0.38(+4.71%)
Nov 04, 2009	8.244	8.277	7.983	8.025	6,999	-0.13(-1.55%)
Nov 03, 2009	8.399	8.399	7.983	8.151	11,966	+0.17(+2.11%)
Nov 02, 2009	7.933	7.983	7.429	7.983	18,881	+0.26(+3.37%)
Oct 30, 2009	7.572	7.723	7.572	7.723	247	+0.18(+2.45%)
Oct 29, 2009	7.538	7.538	7.529	7.538	481	-0.07(-0.88%)
Oct 28, 2009	7.933	7.941	7.605	7.605	414	+0.25(+3.43%)
Oct 27, 2009	6.945	7.353	6.945	7.353	832	-1.05(-12.46%)
Oct 26, 2009	8.399	8.399	8.399	8.399	118	+0.83(+10.93%)
Oct 23, 2009	7.420	7.572	7.395	7.572	832	-0.41(-5.16%)
Oct 22, 2009	7.563	7.983	7.563	7.983	1,308	+0.63(+8.57%)
Oct 20, 2009	7.353	7.353	7.353	7.353	0	-0.21(-2.78%)
Oct 19, 2009	7.563	7.564	7.563	7.563	1,903	+0.00(+0.00%)
Oct 16, 2009	7.563	7.563	7.563	7.563	6,715	+0.08(+1.12%)
Oct 15, 2009	7.479	7.479	7.479	7.479	356	+0.13(+1.71%)
Oct 14, 2009	7.378	7.378	7.353	7.353	1,021	-0.21(-2.78%)
Oct 12, 2009	7.563	7.563	7.563	7.563	2,141	+0.00(+0.00%)
Oct 09, 2009	7.815	7.815	7.563	7.563	1,189	-0.19(-2.49%)
Oct 08, 2009	7.748	7.756	7.748	7.756	377	+0.01(+0.11%)

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.

Stewardship (NQ: SSFN )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Stewardship (NQ: SSFN )

Historical Prices

Sections

Services

Sweetwater Reporter