SSFN

Stewardship Financial Corp Historical Stock Prices

$6.25
*  
unch
unch
Get SSFN Alerts
*Delayed - data as of Jul. 7, 2015 9:47 ET  -  Find a broker to begin trading SSFN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SSFN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:47  6.25 N/A N/A  6.25 0
07/06/2015 6.25 6.25 6.25 6.25 100
07/02/2015 6.18 6.18 6.18 6.18 00
07/01/2015 6.15 6.35 6.14 6.18 7,811
06/30/2015 5.85 6.035 5.85 6.035 910
06/29/2015 6.2 6.2 5.92 5.92 32,281
06/26/2015 6.3 6.37 6.25 6.31 3,837
06/25/2015 6.36 6.45 6.3 6.3 12,376
06/24/2015 6.32 6.4 6 6.3 9,393
06/23/2015 6.39 6.3999 6.3 6.3 1,300
06/22/2015 6.08 6.5 6.05 6.13 4,584
06/19/2015 6.28 6.45 6.02 6.02 14,640
06/18/2015 6.2 6.5 6.05 6.49 12,637
06/17/2015 5.8 6.15 5.8 6.15 6,442
06/16/2015 6.14 6.14 5.9911 6.14 8,834
06/15/2015 6.1 6.14 6.09 6.14 5,439
06/12/2015 5.84 5.84 5.84 5.84 00
06/11/2015 6 6.1 5.84 5.84 1,896
06/10/2015 6 6 5.985 6 1,487
06/09/2015 5.89 6 5.89 6 3,200
06/08/2015 5.85 5.895 5.85 5.89 1,600
06/05/2015 5.9 5.94 5.8238 5.8238 1,150
06/04/2015 5.85 5.85 5.85 5.85 1,100
06/03/2015 5.82 5.95 5.82 5.8999 1,800
06/02/2015 5.862 5.99 5.862 5.9 1,856
06/01/2015 5.9 5.9 5.9 5.9 481
05/29/2015 5.8 6.1 5.6056 5.86 15,130
05/28/2015 5.94 5.9899 5.82 5.82 1,935
05/27/2015 6.03 6.04 5.55 6.02 8,949
05/26/2015 6 6.09 6 6.09 428
05/22/2015 6.1 6.1 5.95 6.1 3,515
05/21/2015 6.1 6.1 6.1 6.1 502
05/20/2015 6.1 6.1 6 6.05 3,652
05/19/2015 6.1 6.17 5.95 5.99 7,001
05/18/2015 6.1 6.15 6.01 6.01 5,557
05/15/2015 6.1 6.1 5.95 6.1 7,051
05/14/2015 5.9 6.1 5.9 5.97 8,079
05/13/2015 5.66 5.66 5.66 5.66 00
05/12/2015 5.94 5.94 5.66 5.66 7,790
05/11/2015 5.85 5.95 5.85 5.9 8,700
05/08/2015 5.8499 5.8499 5.8499 5.8499 00
05/07/2015 5.8499 5.8499 5.8499 5.8499 00
05/06/2015 5.8499 5.8499 5.8499 5.8499 00
05/05/2015 5.8499 5.8499 5.8499 5.8499 100
05/04/2015 5.74 5.75 5.6 5.75 7,673
05/01/2015 5.75 5.75 5.56 5.75 1,350
04/30/2015 5.75 5.75 5.74 5.75 3,756
04/29/2015 5.75 5.75 5.75 5.75 100
04/28/2015 5.62 5.75 5.55 5.73 3,372
04/27/2015 5.659 5.75 5.65 5.65 1,802
04/24/2015 5.65 5.75 5.65 5.75 1,844
04/23/2015 5.65 5.65 5.65 5.65 310
04/22/2015 5.65 5.65 5.65 5.65 00
04/21/2015 5.72 5.73 5.65 5.65 3,423
04/20/2015 5.69 5.69 5.69 5.69 00
04/17/2015 5.69 5.69 5.69 5.69 00
04/16/2015 5.75 5.81 5.69 5.69 8,200
04/15/2015 5.709 5.75 5.7 5.75 750
04/14/2015 5.692 5.75 5.65 5.75 3,536
04/13/2015 5.65 5.65 5.65 5.65 2,400
04/10/2015 5.71 5.75 5.65 5.65 3,639
04/09/2015 5.7 5.7 5.7 5.7 00
04/08/2015 5.7 5.715 5.7 5.7 10,502
04/07/2015 5.6499 5.7 5.6499 5.7 4,700
04/06/2015 5.6422 5.6422 5.6 5.6 702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?