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 (%)
Apr 28, 2017 8.768 8.915 8.768 8.768 2,294 +0.00(+0.00%)
Apr 27, 2017 8.915 8.915 8.768 8.768 4,819 -0.05(-0.57%)
Apr 25, 2017 8.819 8.819 8.819 6 +0.08(+0.91%)
Apr 24, 2017 8.837 8.837 8.739 8.739 1,115 +0.00(+0.00%)
Apr 21, 2017 8.739 8.837 8.739 8.739 9,191 +0.07(+0.84%)
Apr 20, 2017 8.788 8.837 8.594 8.667 5,225 -0.12(-1.38%)
Apr 19, 2017 8.369 8.837 8.369 8.788 6,457 +0.44(+5.23%)
Apr 18, 2017 8.254 8.545 8.254 8.351 9,360 +0.05(+0.58%)
Apr 17, 2017 8.011 8.302 8.011 8.302 3,996 +0.15(+1.79%)
Apr 13, 2017 8.011 8.205 8.011 8.157 30,122 -0.05(-0.59%)
Apr 12, 2017 8.157 8.205 8.108 8.205 32,646 +0.05(+0.60%)
Apr 11, 2017 8.254 8.302 8.060 8.157 61,975 +0.44(+5.66%)
Apr 10, 2017 8.060 8.108 7.693 7.720 12,206 -0.29(-3.64%)
Apr 07, 2017 8.108 8.157 8.011 8.011 9,622 -0.09(-1.14%)
Apr 06, 2017 8.157 8.157 8.011 8.103 6,888 -0.00(-0.06%)
Apr 05, 2017 8.108 8.147 8.108 8.108 860 +0.10(+1.21%)
Apr 04, 2017 8.400 8.400 8.011 8.011 17,741 -0.44(-5.17%)
Apr 03, 2017 8.448 8.739 8.448 8.448 606 +0.14(+1.64%)
Mar 31, 2017 8.312 8.312 8.312 8.312 3,876 -0.14(-1.61%)
Mar 30, 2017 8.448 8.448 8.448 8.448 1,544 -0.15(-1.69%)
Mar 29, 2017 8.400 8.594 8.400 8.594 705 +0.53(+6.56%)
Mar 28, 2017 8.691 8.691 8.065 8.065 3,018 -0.58(-6.69%)
Mar 27, 2017 8.545 8.642 8.545 8.642 990 -0.33(-3.68%)
Mar 24, 2017 8.108 8.497 8.108 8.972 6,764 +0.72(+8.71%)
Mar 23, 2017 8.351 8.351 8.254 8.254 2,229 +0.05(+0.59%)
Mar 22, 2017 8.885 8.885 8.118 8.205 19,852 -0.63(-7.14%)
Mar 21, 2017 8.837 8.837 8.788 8.837 4,646 +0.00(+0.00%)
Mar 20, 2017 8.837 8.837 8.837 8.837 1,133 -0.15(-1.62%)
Mar 17, 2017 8.739 8.982 8.739 8.982 7,819 +0.29(+3.35%)
Mar 16, 2017 8.691 8.691 8.691 8.691 168 +0.00(+0.00%)
Mar 15, 2017 8.739 8.739 8.691 8.691 454 -0.05(-0.56%)
Mar 14, 2017 8.691 8.739 8.502 8.739 3,881 +0.00(+0.00%)
Mar 13, 2017 8.351 8.739 8.351 8.739 3,385 +0.34(+4.05%)
Mar 10, 2017 8.487 8.497 8.400 8.400 2,645 -0.15(-1.71%)
Mar 09, 2017 8.157 8.545 8.157 8.545 5,159 +0.22(+2.63%)
Mar 08, 2017 8.448 8.642 8.302 8.327 6,014 -0.15(-1.73%)
Mar 07, 2017 8.492 8.594 8.254 8.473 7,461 -0.12(-1.40%)
Mar 06, 2017 8.400 8.594 8.400 8.594 3,057 +0.19(+2.25%)
Mar 03, 2017 8.404 8.404 8.404 8.404 626 -0.04(-0.52%)
Mar 02, 2017 8.739 8.814 8.302 8.448 9,541 -0.29(-3.33%)
Mar 01, 2017 8.841 8.982 8.739 8.739 1,199 -0.19(-2.17%)
Feb 28, 2017 8.934 8.934 8.807 8.934 3,038 +0.00(+0.00%)
Feb 27, 2017 8.837 8.934 8.788 8.934 3,785 +0.15(+1.66%)
Feb 24, 2017 8.837 8.934 8.739 8.788 1,751 +0.10(+1.12%)
Feb 23, 2017 8.739 8.934 8.691 8.691 987 -0.05(-0.56%)
Feb 22, 2017 8.982 9.079 8.691 8.739 8,344 -0.19(-2.17%)
Feb 21, 2017 9.468 9.468 8.934 8.934 6,153 -0.53(-5.64%)
Feb 17, 2017 9.468 9.468 9.468 0 +0.44(+4.84%)
Feb 16, 2017 9.079 9.079 9.031 9.031 1,197 -0.19(-2.11%)
Feb 15, 2017 9.468 9.468 9.225 9.225 3,078 -0.10(-1.04%)
Feb 14, 2017 9.468 9.468 9.273 9.322 2,885 -0.14(-1.44%)
Feb 13, 2017 9.458 9.458 9.458 9.458 1,576 -0.01(-0.10%)
Feb 10, 2017 9.468 9.468 9.468 9.468 278 +0.29(+3.17%)
Feb 09, 2017 9.371 9.371 9.176 9.176 901 +0.00(+0.00%)
Feb 02, 2017 9.176 9.176 9.176 117 +0.05(+0.53%)
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.