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 (%)
Jan 31, 2018 11.45 11.45 11.08 11.08 2,002 -0.51(-4.41%)
Jan 29, 2018 11.59 11.59 11.59 98 +0.02(+0.21%)
Jan 26, 2018 11.38 11.61 11.38 11.57 1,386 +0.15(+1.29%)
Jan 25, 2018 11.28 11.52 10.99 11.42 6,852 +0.44(+4.02%)
Jan 24, 2018 11.77 11.77 10.98 10.98 4,727 -0.18(-1.61%)
Jan 23, 2018 11.72 11.72 11.16 11.16 3,204 -0.36(-3.13%)
Jan 22, 2018 11.77 11.77 11.47 11.52 5,566 +0.05(+0.43%)
Jan 19, 2018 12.11 12.11 11.47 11.47 2,749 -0.70(-5.75%)
Jan 18, 2018 12.26 12.26 12.15 12.17 5,914 +0.01(+0.11%)
Jan 17, 2018 12.26 12.26 12.16 12.16 1,883 +0.15(+1.22%)
Jan 16, 2018 11.67 12.26 11.24 12.01 6,042 +0.29(+2.51%)
Jan 12, 2018 11.72 11.72 11.72 0 +0.24(+2.09%)
Jan 11, 2018 11.32 12.50 11.32 11.48 7,306 +0.07(+0.62%)
Jan 10, 2018 10.54 11.41 10.54 11.41 197,344 +0.77(+7.22%)
Jan 09, 2018 10.64 10.64 10.64 10.64 868 +0.10(+0.93%)
Jan 08, 2018 10.54 10.74 10.30 10.54 15,461 +0.00(+0.00%)
Jan 05, 2018 10.20 10.54 9.932 10.54 8,088 +0.20(+1.90%)
Jan 04, 2018 10.05 10.34 10.05 10.34 9,612 +0.34(+3.43%)
Jan 03, 2018 9.903 10.05 9.658 10.00 6,050 +0.20(+2.00%)
Jan 02, 2018 10.00 10.05 9.805 9.805 4,292 -0.25(-2.44%)
Dec 29, 2017 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 28, 2017 9.707 10.05 9.707 10.05 5,719 +0.25(+2.50%)
Dec 27, 2017 10.05 10.05 9.658 9.805 7,640 -0.25(-2.44%)
Dec 26, 2017 9.854 10.05 9.653 10.05 3,900 +0.25(+2.50%)
Dec 22, 2017 9.766 9.903 9.413 9.805 9,004 -0.10(-0.99%)
Dec 21, 2017 9.403 9.903 9.364 9.903 4,933 +0.59(+6.32%)
Dec 20, 2017 9.369 9.826 9.217 9.315 20,509 -0.05(-0.52%)
Dec 19, 2017 9.805 9.805 9.364 9.364 4,054 -0.21(-2.15%)
Dec 18, 2017 9.462 9.570 9.426 9.570 2,069 -0.04(-0.41%)
Dec 15, 2017 9.315 9.609 9.315 9.609 5,751 +0.05(+0.51%)
Dec 14, 2017 9.266 9.560 9.266 9.560 6,694 +0.25(+2.63%)
Dec 12, 2017 9.315 9.315 9.315 2 -0.20(-2.06%)
Dec 11, 2017 9.560 9.560 9.462 9.511 3,047 -0.05(-0.51%)
Dec 08, 2017 9.516 9.560 9.516 9.560 445 +0.08(+0.88%)
Dec 07, 2017 9.462 9.477 9.462 9.476 1,424 -0.08(-0.87%)
Dec 06, 2017 9.364 9.571 9.364 9.560 560 -0.05(-0.51%)
Dec 05, 2017 9.364 9.609 9.364 9.609 2,189 +0.00(+0.00%)
Dec 04, 2017 9.609 9.609 9.371 9.609 575 -0.20(-2.00%)
Dec 01, 2017 9.566 9.805 9.560 9.805 1,426 +0.44(+4.71%)
Nov 30, 2017 9.119 9.560 9.119 9.364 41,354 +0.25(+2.69%)
Nov 29, 2017 9.238 9.238 9.119 9.119 1,476 -0.15(-1.59%)
Nov 28, 2017 9.168 9.287 9.168 9.266 968 +0.00(+0.00%)
Nov 27, 2017 9.217 9.266 9.217 9.266 1,880 +0.00(+0.00%)
Nov 24, 2017 9.119 9.266 9.119 9.266 492 +0.15(+1.61%)
Nov 22, 2017 9.457 9.457 9.119 9.119 2,276 -0.05(-0.53%)
Nov 21, 2017 9.462 9.462 9.119 9.168 16,095 -0.29(-3.11%)
Nov 20, 2017 9.413 9.462 9.413 9.462 507 -0.44(-4.46%)
Nov 17, 2017 9.903 9.903 9.903 9.903 191 +0.29(+3.06%)
Nov 16, 2017 9.550 9.609 9.511 9.609 2,645 +0.10(+1.03%)
Nov 15, 2017 9.560 9.560 9.437 9.511 2,223 +0.20(+2.11%)
Nov 10, 2017 9.315 9.315 9.315 38 -0.18(-1.93%)
Nov 08, 2017 9.498 9.498 9.498 1 -0.21(-2.15%)
Nov 07, 2017 9.952 9.952 9.609 9.707 1,070 +0.34(+3.66%)
Nov 06, 2017 9.320 9.413 9.320 9.364 1,138 +0.05(+0.53%)
Nov 03, 2017 9.275 9.340 9.236 9.315 9,602 -0.15(-1.55%)
Nov 02, 2017 9.315 9.560 9.315 9.462 4,838 +0.10(+1.05%)
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.