Stewards Inc - Common Stock (SWRD)

2.8950
-0.1750 (-5.70%)
NASDAQ · Last Trade: Nov 3rd, 1:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stewards Inc - Common Stock (SWRD)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20262.893.192.893.0793,3123.07
10/30/20263.333.332.862.98128,0592.98
10/29/20263.363.502.923.08205,7003.08
10/28/20263.013.573.013.31418,1773.31
10/27/20263.063.302.902.91434,4442.91
10/26/20262.563.072.533.04638,0313.04
10/23/20262.492.632.402.50210,4462.50
10/22/20262.502.692.502.63218,8282.63
10/21/20262.482.692.402.63291,9712.63
10/20/20262.592.682.352.35500,0202.35
10/19/20262.612.692.422.58112,5462.58
10/16/20262.532.652.512.65102,0732.65
10/15/20262.472.712.382.59104,6302.59
10/14/20262.512.762.442.54272,4922.54
10/13/20262.562.822.502.50154,0802.50
10/12/20262.512.772.312.61196,2672.61
10/09/20262.492.652.432.62167,9182.62
10/08/20262.512.742.432.54205,2622.54
10/07/20262.532.792.322.55217,6182.55
10/06/20262.292.712.262.65175,1522.65
10/05/20262.372.472.252.34268,6202.34
10/02/20262.232.572.132.45182,0292.45
10/01/20262.402.402.152.28171,9592.28
9/30/20262.282.422.112.42174,8602.42
9/29/20262.392.452.172.43109,7702.43
9/28/20262.512.582.232.38140,6002.38
9/25/20262.722.932.432.61301,6662.61
9/24/20262.482.982.362.81865,3962.81
9/23/20262.162.502.122.42349,9352.42
9/22/20261.912.321.792.18291,2492.18
9/21/20262.152.151.791.99343,2551.99
9/18/20262.082.201.822.15342,5682.15
9/17/20261.722.131.672.13459,7492.13
9/16/20262.002.001.461.81664,5851.81
9/15/20262.422.541.811.94842,1401.94
9/14/20263.023.082.502.781,194,5642.78
9/11/20262.502.962.492.9627,754,0622.96
9/10/20263.403.451.822.232,115,6952.23