TipRanks
Go Ultimate55% OFF

Stewards Inc (SWRD) Historical Prices

SWRD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.333.332.862.982.98-3.25%127,9610.19
Oct 29, 20263.363.502.923.083.08-6.95%205,6980.31
Oct 28, 20263.013.573.013.313.31+13.75%417,7040.64
Oct 27, 20263.063.302.902.912.91-4.28%434,4440.68
Oct 26, 20262.563.072.533.043.04+21.60%633,5781.00
Oct 23, 20262.492.632.402.502.50-4.94%210,3360.33
Oct 22, 20262.502.692.502.632.63+0.00%218,8000.35
Oct 21, 20262.482.692.402.632.63+11.91%291,9710.47
Oct 20, 20262.592.682.352.352.35-8.91%500,0220.82
Oct 19, 20262.612.692.422.582.58-2.64%112,5430.18
Oct 16, 20262.532.652.512.652.65+2.32%100,7420.17
Oct 15, 20262.472.712.382.592.59+1.97%104,6300.17
Oct 14, 20262.512.762.452.542.54+1.60%272,4920.45
Oct 13, 20262.562.822.502.502.50-4.21%154,0820.26
Oct 12, 20262.512.772.312.612.61-0.38%196,2990.33
Oct 09, 20262.492.652.432.622.62+3.15%167,9170.28
Oct 08, 20262.512.742.432.542.54-0.39%205,2950.35
Oct 07, 20262.532.792.322.552.55-3.77%217,7020.37
Oct 06, 20262.292.712.262.652.65+13.25%175,4650.30
Oct 05, 20262.372.472.252.342.34-4.49%268,3210.46
Oct 02, 20262.232.572.132.452.45+7.46%182,0280.31
Oct 01, 20262.402.402.162.282.28-5.79%170,7980.30
Sep 30, 20262.282.422.112.422.42-0.41%177,3480.31
Sep 29, 20262.392.452.172.432.43+2.10%109,7740.19
Sep 28, 20262.512.582.232.382.38-8.81%140,6000.25
Sep 25, 20262.722.932.432.612.61-7.12%301,6650.53
Sep 24, 20262.482.982.362.812.81+16.12%865,4201.57
Sep 23, 20262.162.502.122.422.42+11.01%350,0000.64
Sep 22, 20261.912.321.802.182.18+9.55%291,3520.54
Sep 21, 20262.152.151.791.991.99-7.44%343,2680.64
Sep 18, 20262.082.201.822.152.15+0.94%342,5660.65
Sep 17, 20261.722.131.672.132.13+17.68%455,5480.87
Sep 16, 20262.002.001.461.811.81-6.70%702,0691.37
Sep 15, 20262.422.541.811.941.94-30.22%842,3431.69
Sep 14, 20263.023.082.502.782.78-6.08%1,195,9682.50
Sep 11, 20262.505.502.492.962.96+32.74%27,754,051721.59
Sep 10, 20263.403.451.822.232.23-45.61%2,124,846448.80
Sep 09, 20263.404.223.224.104.10+22.39%61,26616.29
Sep 08, 20263.503.573.253.353.35-11.84%11,3373.16
Sep 07, 20263.343.803.343.803.80+0.00%00.00
Sep 04, 20263.343.803.343.803.80+0.66%2,0510.58
Sep 03, 20263.563.783.503.783.78+8.79%1,5500.44
Sep 02, 20263.263.473.233.473.47+9.22%10,6533.17
Sep 01, 20263.503.503.013.183.18-10.63%17,8605.81
Aug 31, 20263.313.933.303.563.56-10.00%22,3748.22
Aug 28, 20263.273.963.253.953.95+11.74%13,5305.32
Aug 27, 20263.994.013.343.543.54-8.66%24,89011.58
Aug 26, 20263.773.873.313.873.87+9.01%3,3101.58
Aug 25, 20263.913.993.553.553.55-11.03%3,9801.95
Aug 24, 20263.633.993.623.993.99+10.56%4,2402.13