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 (%)
Mar 29, 2019 9.410 9.450 9.072 9.202 1,005 -0.57(-5.80%)
Mar 28, 2019 9.202 9.769 9.192 9.769 2,320 +0.70(+7.68%)
Mar 27, 2019 9.172 9.192 9.042 9.072 51,119 +0.36(+4.17%)
Mar 26, 2019 9.003 9.346 8.704 8.709 6,309 -0.24(-2.72%)
Mar 25, 2019 9.281 9.281 8.654 8.953 5,942 -0.59(-6.15%)
Mar 22, 2019 9.540 9.540 9.540 9.540 100 +0.28(+3.01%)
Mar 21, 2019 9.261 9.261 9.261 9.261 207 -0.29(-3.02%)
Mar 20, 2019 9.550 9.550 9.550 3 +0.00(+0.00%)
Mar 19, 2019 9.550 9.550 9.550 4 +0.00(+0.00%)
Mar 18, 2019 9.401 9.550 9.401 9.550 2,437 +0.10(+1.05%)
Mar 15, 2019 9.401 9.898 9.371 9.450 26,639 +0.15(+1.60%)
Mar 14, 2019 9.301 9.301 9.271 9.301 1,379 +0.03(+0.32%)
Mar 13, 2019 9.301 9.301 9.271 9.271 3,757 +0.07(+0.80%)
Mar 12, 2019 9.013 9.232 9.013 9.198 9,374 +0.19(+2.17%)
Mar 11, 2019 8.953 9.052 8.953 9.003 1,806 +0.05(+0.56%)
Mar 08, 2019 8.953 8.953 8.953 77 +0.00(+0.00%)
Mar 07, 2019 8.953 9.241 8.953 8.953 4,421 +0.00(+0.00%)
Mar 06, 2019 8.973 9.162 8.953 8.953 5,383 -0.20(-2.17%)
Mar 05, 2019 9.152 9.152 9.152 9.152 294 -0.10(-1.08%)
Mar 04, 2019 9.251 9.251 9.251 95 +0.00(+0.00%)
Mar 01, 2019 9.251 9.251 9.251 42 +0.00(+0.00%)
Feb 28, 2019 9.052 9.251 9.052 9.251 503 +0.24(+2.65%)
Feb 27, 2019 9.052 9.142 8.973 9.013 6,704 +0.04(+0.44%)
Feb 26, 2019 9.251 9.251 8.973 8.973 488 -0.18(-1.96%)
Feb 25, 2019 9.152 9.152 9.152 1 +0.00(+0.00%)
Feb 22, 2019 8.998 9.152 8.953 9.152 8,946 +0.20(+2.22%)
Feb 21, 2019 8.953 8.953 8.953 8.953 2,412 +0.00(+0.00%)
Feb 20, 2019 9.102 9.351 8.704 8.953 33,763 -0.37(-4.00%)
Feb 19, 2019 9.102 9.331 9.102 9.326 1,378 +0.22(+2.46%)
Feb 15, 2019 9.261 9.321 9.102 9.102 1,005 +0.05(+0.55%)
Feb 14, 2019 9.152 9.331 9.052 9.052 1,720 -0.12(-1.30%)
Feb 13, 2019 9.042 9.241 9.042 9.172 6,649 +0.27(+3.02%)
Feb 12, 2019 8.903 8.903 8.903 12 +0.00(+0.00%)
Feb 11, 2019 8.903 9.052 8.903 8.903 1,053 -0.06(-0.67%)
Feb 08, 2019 9.052 9.052 8.963 8.963 502 +0.06(+0.67%)
Feb 07, 2019 8.798 8.938 8.754 8.903 6,079 +0.15(+1.70%)
Feb 06, 2019 8.704 8.754 8.704 8.754 1,388 +0.05(+0.57%)
Feb 05, 2019 8.704 8.704 8.704 8.704 404 -0.12(-1.35%)
Feb 04, 2019 8.853 8.853 8.824 8.824 349 -0.11(-1.22%)
Feb 01, 2019 8.893 9.102 8.893 8.933 1,507 +0.31(+3.64%)
Jan 31, 2019 8.619 8.619 8.619 8.619 443 +0.04(+0.51%)
Jan 30, 2019 8.564 8.575 8.564 8.575 905 -0.16(-1.81%)
Jan 29, 2019 8.733 8.733 8.733 8.733 904 +0.04(+0.46%)
Jan 28, 2019 8.694 8.694 8.694 8.694 587 +0.16(+1.86%)
Jan 25, 2019 8.773 8.843 8.525 8.535 7,464 -0.25(-2.80%)
Jan 24, 2019 8.625 8.781 8.625 8.781 1,412 +0.11(+1.23%)
Jan 23, 2019 8.674 8.738 8.674 8.674 2,869 -0.01(-0.11%)
Jan 22, 2019 8.932 8.932 8.684 8.684 482 +0.01(+0.11%)
Jan 18, 2019 8.674 8.674 8.674 28 +0.00(+0.00%)
Jan 17, 2019 8.922 8.922 8.674 8.674 4,699 -0.15(-1.74%)
Jan 16, 2019 8.674 8.828 8.674 8.828 2,046 +0.15(+1.77%)
Jan 15, 2019 8.674 8.674 8.674 8.674 1,190 +0.00(+0.00%)
Jan 14, 2019 8.773 8.803 8.674 8.674 1,867 +0.00(+0.00%)
Jan 11, 2019 8.684 8.684 8.674 8.674 2,824 +0.12(+1.39%)
Jan 10, 2019 8.773 8.852 8.525 8.555 4,728 -0.07(-0.80%)
Jan 09, 2019 8.624 8.872 8.624 8.624 18,445 +0.17(+1.99%)
Jan 08, 2019 8.466 8.466 8.456 8.456 318 -0.19(-2.23%)
Jan 07, 2019 8.649 8.649 8.649 437 +0.00(+0.00%)
Jan 04, 2019 8.232 8.649 8.129 8.649 2,925 +0.24(+2.89%)
Jan 03, 2019 8.446 8.601 8.387 8.406 8,741 -0.12(-1.40%)
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.