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 (%)
Sep 30, 2016 7.098 7.715 6.992 7.604 46,606 +0.52(+7.28%)
Sep 29, 2016 7.366 7.366 7.088 7.088 11,409 -0.05(-0.68%)
Sep 28, 2016 7.157 7.426 7.088 7.136 20,521 +0.05(+0.68%)
Sep 27, 2016 7.136 7.358 7.088 7.088 8,450 -0.03(-0.41%)
Sep 26, 2016 7.156 7.254 7.117 7.117 2,903 -0.15(-2.10%)
Sep 23, 2016 7.270 7.270 7.270 7.270 546 +0.12(+1.74%)
Sep 22, 2016 7.136 7.329 7.136 7.146 5,520 -0.11(-1.57%)
Sep 21, 2016 7.136 7.260 7.136 7.260 320 -0.00(-0.04%)
Sep 20, 2016 7.198 7.344 7.198 7.262 1,396 +0.08(+1.08%)
Sep 19, 2016 7.194 7.358 7.175 7.185 4,664 -0.37(-4.85%)
Sep 16, 2016 7.365 7.551 7.136 7.551 1,463 +0.37(+5.10%)
Sep 15, 2016 7.455 7.455 7.156 7.185 2,948 -0.06(-0.80%)
Sep 14, 2016 7.107 7.435 7.107 7.242 1,152 +0.14(+1.90%)
Sep 13, 2016 7.512 7.522 7.098 7.107 3,348 -0.18(-2.51%)
Sep 12, 2016 7.088 7.551 7.088 7.291 10,212 +0.14(+2.02%)
Sep 09, 2016 7.358 7.358 7.136 7.146 2,092 -0.04(-0.54%)
Sep 08, 2016 7.185 7.339 7.127 7.185 1,252 -0.37(-4.85%)
Sep 07, 2016 7.446 7.599 7.413 7.551 827 +0.12(+1.56%)
Sep 06, 2016 7.590 7.590 7.406 7.435 10,069 +0.01(+0.13%)
Sep 02, 2016 7.599 7.426 7.426 7.426 15,035 +0.05(+0.65%)
Sep 01, 2016 7.474 7.543 7.175 7.377 6,683 -0.08(-1.10%)
Aug 31, 2016 7.238 7.541 7.233 7.459 6,188 +0.15(+2.04%)
Aug 30, 2016 7.512 7.599 7.165 7.310 20,190 +0.07(+0.92%)
Aug 29, 2016 7.194 7.474 7.088 7.243 20,799 +0.15(+2.12%)
Aug 25, 2016 7.088 7.093 7.093 7.093 829 -0.04(-0.61%)
Aug 24, 2016 7.136 7.136 7.136 7.136 220 -0.08(-1.07%)
Aug 23, 2016 7.233 7.263 7.040 7.213 9,777 +0.05(+0.75%)
Aug 19, 2016 6.992 7.160 7.160 7.160 12 +0.19(+2.69%)
Aug 18, 2016 7.136 7.233 6.972 6.972 12,886 -0.25(-3.44%)
Aug 17, 2016 6.828 7.329 6.770 7.220 15,243 +0.33(+4.72%)
Aug 16, 2016 7.156 7.156 6.780 6.895 2,343 -0.27(-3.77%)
Aug 15, 2016 6.982 7.185 6.982 7.165 5,566 +0.30(+4.35%)
Aug 12, 2016 6.837 6.866 6.837 6.866 1,379 +0.12(+1.71%)
Aug 11, 2016 6.751 6.751 6.751 6.751 2,123 +0.01(+0.14%)
Aug 10, 2016 6.741 6.741 6.741 6.741 245 -0.14(-2.03%)
Aug 09, 2016 6.751 6.913 6.751 6.881 14,220 +0.11(+1.63%)
Aug 08, 2016 6.683 6.968 6.683 6.771 2,262 +0.01(+0.15%)
Aug 05, 2016 6.558 6.963 6.558 6.760 9,775 +0.01(+0.14%)
Aug 04, 2016 6.529 6.751 6.529 6.751 6,547 +0.34(+5.26%)
Aug 01, 2016 6.751 6.413 6.413 6.413 11 -0.33(-4.86%)
Jul 29, 2016 6.628 6.741 6.268 6.741 10,599 +0.22(+3.40%)
Jul 27, 2016 6.375 6.519 6.519 6.519 33 +0.12(+1.80%)
Jul 25, 2016 6.721 6.404 6.404 6.404 1,874 -0.03(-0.45%)
Jul 22, 2016 6.471 6.481 6.414 6.433 8,520 +0.09(+1.36%)
Jul 21, 2016 6.420 6.420 6.346 6.346 410 +0.00(+0.00%)
Jul 20, 2016 6.481 6.481 6.337 6.346 5,488 -0.22(-3.36%)
Jul 18, 2016 6.625 6.567 6.567 6.567 3 -0.02(-0.24%)
Jul 15, 2016 6.545 6.583 6.529 6.583 1,949 +0.05(+0.81%)
Jul 14, 2016 6.385 6.601 6.385 6.530 4,423 +0.10(+1.51%)
Jul 13, 2016 6.433 6.510 6.260 6.433 12,590 +0.13(+2.13%)
Jul 12, 2016 6.385 6.385 6.298 6.298 2,344 -0.18(-2.81%)
Jul 11, 2016 6.279 6.481 6.279 6.481 1,145 +0.20(+3.21%)
Jul 08, 2016 6.270 6.279 6.241 6.279 4,250 +0.03(+0.46%)
Jul 07, 2016 6.337 6.346 6.241 6.250 7,836 -0.02(-0.28%)
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.