SSFN

Stewardship Financial Corp Historical Stock Prices

$5.8999
*  
0.0301
0.51%
Get SSFN Alerts
*Delayed - data as of Mar. 30, 2015 13:05 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 27-DEC-2014 TO 27-MAR-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.
13:05  5.90  5.8999  5.8999  5.8999 123
03/27/2015 5.93 5.93 5.93 5.93 101
03/26/2015 5.8214 5.96 5.8214 5.9099 2,746
03/25/2015 5.75 5.75 5.75 5.75 00
03/24/2015 5.86 5.86 5.75 5.75 3,284
03/23/2015 5.84 5.85 5.84 5.85 2,660
03/20/2015 5.8 5.84 5.75 5.7501 1,014
03/19/2015 5.85 5.85 5.85 5.85 267
03/18/2015 5.71 5.8961 5.68 5.78 12,737
03/17/2015 5.6 5.75 5.59 5.72 23,714
03/16/2015 5.5 5.6 5.5 5.6 1,682
03/13/2015 5.47 5.47 5.47 5.47 00
03/12/2015 5.47 5.47 5.47 5.47 00
03/11/2015 5.5 5.6 5.47 5.47 7,103
03/10/2015 5.6 5.6 5.5 5.5 9,309
03/09/2015 5.55 5.55 5.55 5.55 00
03/06/2015 5.5501 5.5501 5.55 5.55 1,100
03/05/2015 5.47 5.47 5.47 5.47 100
03/04/2015 5.395 5.395 5.395 5.395 00
03/03/2015 5.395 5.395 5.395 5.395 00
03/02/2015 5.395 5.395 5.395 5.395 1,015
02/27/2015 5.31 5.31 5.31 5.31 00
02/26/2015 5.23 5.6399 5.23 5.31 5,101
02/25/2015 5.41 5.5 5.1101 5.15 5,899
02/24/2015 5.599 5.599 5.45 5.47 936
02/23/2015 5.5 5.557 5.46 5.4999 3,762
02/20/2015 5.45 5.47 5.45 5.45 1,075
02/19/2015 5.43 5.65 5.26 5.26 26,649
02/18/2015 4.97 5.13 4.97 5.13 5,352
02/17/2015 5.1 5.1 4.5 4.77 18,991
02/13/2015 5 5.06 4.9093 4.9093 12,720
02/12/2015 5.04 5.04 5 5 6,181
02/11/2015 5.16 5.16 5.16 5.16 00
02/10/2015 5.16 5.16 5.16 5.16 00
02/09/2015 5.16 5.16 5.16 5.16 00
02/06/2015 5.48 5.48 5.16 5.16 35,336
02/05/2015 5.25 5.25 5.25 5.25 00
02/04/2015 5.2 5.35 5.2 5.25 8,123
02/03/2015 5.25 5.38 5.15 5.25 2,200
02/02/2015 5.24 5.4 5.24 5.4 808
01/30/2015 5.35 5.39 5.28 5.34 8,152
01/29/2015 5.5 5.5 5.399 5.4 2,678
01/28/2015 5.7 5.7 5.25 5.55 4,472
01/27/2015 5.25 5.25 5.25 5.25 00
01/26/2015 5.25 5.25 5.25 5.25 00
01/23/2015 4.81 5.35 4.79 5.25 13,391
01/22/2015 4.851 5.07 4.85 5.068 3,528
01/21/2015 5.143 5.143 4.75 4.96 9,914
01/20/2015 5.25 5.25 5.25 5.25 4,160
01/16/2015 5.3499 5.3499 5.25 5.25 1,375
01/15/2015 5.25 5.331 5.25 5.331 841
01/14/2015 5.7 5.7 5.17 5.25 2,700
01/13/2015 5.6 5.81 5.6 5.65 7,485
01/12/2015 5.04 5.6 5.04 5.6 2,203
01/09/2015 4.96 5.45 4.96 5.45 24,843
01/08/2015 5.15 5.17 4.85 5.05 2,514
01/07/2015 5.17 5.17 5.1325 5.17 504
01/06/2015 4.64 5.2 4.6 5.04 11,236
01/05/2015 4.85 4.9 4.85 4.9 5,712
01/02/2015 4.87 4.87 4.87 4.87 00
12/31/2014 4.63 4.94 4.62 4.87 4,079
12/30/2014 4.94 4.94 4.94 4.94 377
12/29/2014 4.8673 4.8901 4.6224 4.6224 2,485
*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?