Stewardship Financial (SSFN)

5.18 +0.17  +3.39%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Stewardship Financial Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 4.98 5.18 4.73 5.18 686.00
May 30, 2012 5.01 5.01 5.01 5.01 100.00
May 29, 2012 5.12 5.17 4.70 5.03 2500
May 25, 2012 5.25 5.25 5.22 5.23 325.00
May 24, 2012 5.07 5.10 4.90 4.93 900.00
May 23, 2012 5.11 5.25 4.83 4.83 3685
May 22, 2012 5.16 5.16 5.10 5.10 700.00
May 21, 2012 5.02 5.25 5.02 5.25 4340
May 18, 2012 4.95 4.95 4.95 4.95 0.00
May 17, 2012 4.91 4.95 4.91 4.95 3899
May 16, 2012 4.60 4.85 4.60 4.78 7007
May 15, 2012 4.95 4.95 4.50 4.50 4909
May 14, 2012 4.93 4.93 4.93 4.93 0.00
May 11, 2012 4.93 4.93 4.93 4.93 200.00
May 10, 2012 4.93 4.93 4.93 4.93 146.00
May 9, 2012 4.93 4.93 4.93 4.93 0.00
May 8, 2012 4.46 4.93 4.46 4.93 2100
May 7, 2012 4.41 4.41 4.41 4.41 3635
May 4, 2012 4.81 4.81 4.35 4.78 960.00
May 3, 2012 4.69 4.95 4.69 4.95 1100
May 2, 2012 4.84 5.00 4.84 5.00 550.00
May 1, 2012 4.73 4.73 4.22 4.60 2784
April 30, 2012 4.70 4.70 4.70 4.70 0.00
April 27, 2012 4.73 4.73 4.70 4.70 2736
April 26, 2012 5.09 5.09 5.09 5.09 100.00
April 25, 2012 5.00 5.00 5.00 5.00 0.00
April 24, 2012 4.82 5.00 4.82 5.00 500.00
April 23, 2012 5.10 5.10 5.10 5.10 0.00
April 20, 2012 5.06 5.11 5.06 5.10 7200
April 19, 2012 5.08 5.08 5.06 5.06 200.00
April 18, 2012 5.01 5.01 5.01 5.01 0.00
April 17, 2012 5.01 5.01 5.01 5.01 0.00
April 16, 2012 5.01 5.01 5.01 5.01 0.00
April 13, 2012 5.01 5.01 5.01 5.01 0.00
April 12, 2012 5.04 5.04 5.01 5.01 300.00
April 11, 2012 5.00 5.00 5.00 5.00 0.00
April 10, 2012 5.02 5.02 5.00 5.00 359.00
April 9, 2012 5.35 5.35 5.27 5.35 999.00
April 5, 2012 4.99 4.99 4.99 4.99 0.00
April 4, 2012 4.93 4.99 4.93 4.99 1335
April 3, 2012 4.77 5.00 4.76 5.00 5560
April 2, 2012 4.90 5.00 4.81 4.81 1399
March 30, 2012 5.35 5.35 4.80 4.81 4128
March 29, 2012 5.15 5.15 5.15 5.15 0.00
March 28, 2012 5.15 5.15 5.15 5.15 0.00
March 27, 2012 5.15 5.15 5.15 5.15 0.00
March 26, 2012 5.35 5.35 5.15 5.15 300.00
March 23, 2012 5.05 5.05 5.05 5.05 0.00
March 22, 2012 5.05 5.05 5.05 5.05 0.00
March 21, 2012 5.10 5.25 4.85 5.05 9762
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SSFN News

$SSFN filed latest Quarterly Report http://stks.co/3mrV
about 21 days ago by MarketBrief
$SSFN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FSK
about 56 days ago by MarketBrief
$SSFN filed latest Annual Report http://stks.co/3A0Y
about 63 days ago by MarketBrief
Morning Market Losers
Mar 05, 9:56AM Benzinga
Short $SSFN
about 105 days ago by MarkGreenberg
$SSFN filed latest Quarterly Report http://stks.co/17Wr
about 199 days ago by MarketBrief
Today's Dividend-Paying Winners and Losers: http://stk.ly/nVphoL / $NSWA $CSCO $EAT $THO $STM $CF $IAG $BGG $SSFN
about 295 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://stk.ly/nWV43K / $NP $BAC $NAT $GTY $MDH $CVC $SSFN
about 297 days ago by DynamicDividend
This Week's Dividend-Paying Winners and Losers: http://stk.ly/nr6ugx / $WPP $HUVL $SSFN $JNY $KEYN $STM $STRA $PFCB $MLI $AKS
about 308 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
SSFN 5.18 +0.17 +3.39% 29.46M
SSE 1.56 +0.04 +2.63% 4.150M
SSD 27.79 -0.12 -0.43% 1.348B
SSBI 6.07 -0.18 -2.88% 29.62M
SRZ 6.02 +0.12 +2.03% 341.02M
SCHN 26.08 -1.28 -4.68% 745.83M
SCHL 26.95 -0.33 -1.21% 847.04M
SCHG 31.75 -0.15 -0.48%
SCHA 34.13 -0.09 -0.27%
SCG 46.95 +0.37 +0.79% 6.074B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close