SSFN

Stewardship Financial Corp Historical Stock Prices

$4.39
*  
0.01
0.23%
Get SSFN Alerts
*Delayed - data as of Aug. 1, 2014 11:59 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
11:59  4.40  4.40  4.37  4.39 4,055
07/31/2014 4.4 4.4 4.4 4.4 00
07/30/2014 4.4 4.4 4.4 4.4 00
07/29/2014 4.4 4.4 4.4 4.4 00
07/28/2014 4.58 4.58 4.4 4.4 10,893
07/25/2014 4.4 4.4 4.4 4.4 400
07/24/2014 4.4 4.41 4.3 4.35 5,863
07/23/2014 4.63 4.63 4.4 4.45 9,950
07/22/2014 4.54 4.8 4.5 4.51 96,825
07/21/2014 4.59 4.5999 4.5 4.5 7,100
07/18/2014 4.5 4.5001 4.5 4.5001 2,400
07/17/2014 4.51 4.51 4.51 4.51 00
07/16/2014 4.51 4.51 4.51 4.51 111
07/15/2014 4.5 4.5 4.5 4.5 00
07/14/2014 4.51 4.52 4.5 4.5 4,449
07/11/2014 4.5 4.503 4.5 4.503 2,350
07/10/2014 4.3 4.45 4.3 4.36 3,559
07/09/2014 4.57 4.57 4.57 4.57 00
07/08/2014 4.5 4.57 4.5 4.57 3,363
07/07/2014 4.49 4.5 4.49 4.5 1,200
07/03/2014 4.51 4.51 4.51 4.51 00
07/02/2014 4.51 4.51 4.51 4.51 156
07/01/2014 4.5 4.5 4.5 4.5 100
06/30/2014 4.44 4.57 4.33 4.5 3,216
06/27/2014 4.42 4.48 4.4 4.48 2,513
06/26/2014 4.33 4.33 4.33 4.33 106
06/25/2014 4.36 4.36 4.36 4.36 00
06/24/2014 4.4 4.4 4.36 4.36 350
06/23/2014 4.36 4.36 4.36 4.36 101
06/20/2014 4.38 4.4 4.38 4.3905 311
06/19/2014 4.36 4.38 4.36 4.38 501
06/18/2014 4.48 4.48 3.891 4.35 11,085
06/17/2014 4.2 4.4 4.1 4.12 3,481
06/16/2014 4.5 4.5 3.71 4.1 15,629
06/13/2014 4.58 4.58 4.5798 4.5798 444
06/12/2014 4.62 4.628 4.4 4.4 2,433
06/11/2014 4.61 4.61 4.61 4.61 00
06/10/2014 4.61 4.61 4.61 4.61 00
06/09/2014 4.61 4.61 4.61 4.61 00
06/06/2014 4.61 4.61 4.61 4.61 00
06/05/2014 4.61 4.61 4.31 4.61 3,196
06/04/2014 4.62 4.62 4.62 4.62 00
06/03/2014 4.62 4.62 4.62 4.62 157
06/02/2014 4.65 4.65 4.6 4.6 2,800
05/30/2014 4.8 4.8 4.61 4.7047 2,589
05/29/2014 4.68 4.68 4.65 4.65 2,089
05/28/2014 4.78 4.78 4.78 4.78 00
05/27/2014 4.84 4.84 4.69 4.78 1,200
05/23/2014 4.7 4.7 4.65 4.69 1,467
05/22/2014 4.91 4.91 4.91 4.91 200
05/21/2014 4.89 5 4.88 4.93 800
05/20/2014 4.651 4.651 4.651 4.651 00
05/19/2014 4.87 4.87 4.63 4.651 4,325
05/16/2014 5 5 5 5 00
05/15/2014 4.85 5 4.84 5 3,077
05/14/2014 4.8 4.85 4.8 4.8499 2,000
05/13/2014 4.75 4.75 4.51 4.6 3,502
05/12/2014 4.75 4.75 4.75 4.75 00
05/09/2014 4.75 4.75 4.75 4.75 250
05/08/2014 4.86 5 3.99 4.91 5,647
05/07/2014 4.8599 4.8599 4.8599 4.8599 00
05/06/2014 4.8599 4.8599 4.8599 4.8599 00
05/05/2014 4.8 4.8599 4.8 4.8599 1,150
05/02/2014 4.845 4.86 4.83 4.83 3,160
05/01/2014 4.8 4.8 4.8 4.8 00
04/30/2014 4.9 4.9 4.5101 4.8 3,360
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?