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 29, 2017 9.285 9.628 9.285 9.579 10,124 +0.24(+2.62%)
Sep 28, 2017 9.527 9.527 9.334 9.334 542 -0.20(-2.05%)
Sep 27, 2017 9.676 9.720 9.530 9.530 8,807 -0.34(-3.42%)
Sep 26, 2017 9.530 9.867 9.530 9.867 1,937 +0.34(+3.54%)
Sep 25, 2017 9.872 9.872 9.530 9.530 1,694 -0.68(-6.70%)
Sep 22, 2017 9.559 10.21 9.559 10.21 1,056 +0.68(+7.18%)
Sep 21, 2017 9.709 9.709 9.530 9.530 2,481 -0.29(-2.99%)
Sep 20, 2017 9.823 10.09 9.725 9.823 7,768 -0.44(-4.29%)
Sep 19, 2017 9.628 10.26 9.530 10.26 30,418 +0.20(+1.94%)
Sep 18, 2017 9.774 10.07 9.481 10.07 43,268 +0.00(+0.00%)
Sep 15, 2017 8.846 10.07 8.797 10.07 28,790 +1.17(+13.19%)
Sep 14, 2017 8.797 8.943 8.552 8.894 12,888 -0.05(-0.55%)
Sep 13, 2017 8.567 8.992 8.552 8.943 58,752 +0.39(+4.57%)
Sep 12, 2017 8.552 8.601 8.552 8.552 8,472 +0.00(+0.00%)
Sep 11, 2017 8.552 8.605 8.552 8.552 6,811 +0.00(+0.00%)
Sep 08, 2017 8.601 8.601 8.308 8.552 21,673 +0.05(+0.57%)
Sep 07, 2017 8.797 8.846 8.455 8.504 18,347 +0.00(+0.00%)
Sep 06, 2017 8.797 8.894 8.504 8.504 13,007 -0.29(-3.33%)
Sep 05, 2017 8.846 8.894 8.797 8.797 12,127 -0.10(-1.10%)
Sep 01, 2017 9.041 8.894 8.894 1,276 -0.05(-0.55%)
Aug 31, 2017 8.943 9.139 8.894 8.943 1,968 +0.05(+0.55%)
Aug 30, 2017 9.188 9.334 8.797 8.894 7,536 -0.20(-2.15%)
Aug 29, 2017 8.894 9.139 8.797 9.090 5,745 +0.10(+1.09%)
Aug 28, 2017 9.139 9.285 8.992 8.992 3,806 +0.07(+0.83%)
Aug 25, 2017 9.041 9.139 8.918 8.918 4,371 +0.05(+0.55%)
Aug 24, 2017 9.111 9.111 8.870 8.870 1,563 -0.02(-0.27%)
Aug 23, 2017 8.943 9.090 8.846 8.894 4,780 +0.00(+0.00%)
Aug 22, 2017 9.041 9.237 8.846 8.894 5,858 -0.05(-0.55%)
Aug 21, 2017 8.943 8.943 8.943 8.943 181 -0.34(-3.68%)
Aug 18, 2017 9.188 9.285 8.894 9.285 2,807 +0.34(+3.83%)
Aug 16, 2017 8.943 8.943 8.943 84 +0.10(+1.10%)
Aug 15, 2017 9.383 9.383 8.846 8.846 3,629 -0.29(-3.21%)
Aug 14, 2017 9.139 9.139 9.139 9.139 214 +0.29(+3.31%)
Aug 11, 2017 9.041 9.154 8.846 8.846 11,752 -0.24(-2.69%)
Aug 10, 2017 9.090 9.090 9.041 9.090 861 +0.00(+0.00%)
Aug 09, 2017 9.046 9.090 9.041 9.090 6,466 +0.05(+0.54%)
Aug 08, 2017 9.285 9.329 9.041 9.041 2,618 -0.15(-1.60%)
Aug 07, 2017 9.188 9.188 9.188 9.188 111 +0.15(+1.62%)
Aug 02, 2017 9.041 9.041 9.041 34 +0.00(+0.00%)
Aug 01, 2017 9.090 9.188 9.041 9.041 6,379 -0.20(-2.12%)
Jul 31, 2017 9.383 9.432 9.090 9.237 2,801 +0.05(+0.53%)
Jul 28, 2017 9.090 9.432 8.992 9.188 11,164 +0.13(+1.40%)
Jul 27, 2017 9.012 9.061 9.012 9.061 1,983 +0.03(+0.28%)
Jul 26, 2017 9.035 9.035 9.035 9.035 307 +0.02(+0.26%)
Jul 25, 2017 9.061 9.207 9.012 9.012 4,791 -0.01(-0.11%)
Jul 19, 2017 9.022 9.022 9.022 90 -0.19(-2.01%)
Jul 18, 2017 9.061 9.256 9.022 9.207 2,987 +0.15(+1.61%)
Jul 17, 2017 9.158 9.256 9.061 9.061 6,117 +0.00(+0.00%)
Jul 14, 2017 9.012 9.061 9.012 9.061 410 -0.10(-1.06%)
Jul 13, 2017 9.158 9.158 9.158 9.158 484 +0.24(+2.73%)
Jul 11, 2017 8.915 8.915 8.915 13 -0.34(-3.68%)
Jul 07, 2017 9.256 9.256 9.256 100 +0.15(+1.60%)
Jul 06, 2017 9.109 9.109 9.109 9.109 579 +0.05(+0.54%)
Jul 05, 2017 9.348 9.348 9.012 9.061 3,099 +0.05(+0.54%)
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.