NasdaqCM - Nasdaq Real Time Price
USD
Stewards Inc. (SWRD)
2.4600
-0.3700
(-13.07%)
At close: November 6 at 4:00:00 PM EST
2.4600
0.0000
(0.00%)
After hours: November 6 at 4:09:43 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
2.7700 | 2.8300 | 2.2000 | 2.4600 | 2.4600 | 344,900 |
|
Nov 5, 2026
|
2.8500 | 2.9400 | 2.7300 | 2.8300 | 2.8300 | 69,700 |
|
Nov 4, 2026
|
3.0900 | 3.1400 | 2.7700 | 2.9500 | 2.9500 | 124,800 |
|
Nov 3, 2026
|
3.0000 | 3.2800 | 2.7500 | 3.0800 | 3.0800 | 184,200 |
|
Nov 2, 2026
|
2.8900 | 3.1900 | 2.8900 | 3.0700 | 3.0700 | 93,300 |
|
Oct 30, 2026
|
3.3300 | 3.3300 | 2.8600 | 2.9800 | 2.9800 | 128,100 |
|
Oct 29, 2026
|
3.3600 | 3.5000 | 2.9200 | 3.0800 | 3.0800 | 205,700 |
|
Oct 28, 2026
|
3.0100 | 3.5700 | 3.0100 | 3.3100 | 3.3100 | 417,800 |
|
Oct 27, 2026
|
3.0600 | 3.3000 | 2.9000 | 2.9100 | 2.9100 | 434,400 |
|
Oct 26, 2026
|
2.5600 | 3.0700 | 2.5300 | 3.0400 | 3.0400 | 638,000 |
|
Oct 23, 2026
|
2.4900 | 2.6300 | 2.4000 | 2.5000 | 2.5000 | 210,400 |
|
Oct 22, 2026
|
2.5000 | 2.6900 | 2.5000 | 2.6300 | 2.6300 | 218,800 |
|
Oct 21, 2026
|
2.4800 | 2.6900 | 2.4000 | 2.6300 | 2.6300 | 291,800 |
|
Oct 20, 2026
|
2.5900 | 2.6800 | 2.3500 | 2.3500 | 2.3500 | 500,000 |
|
Oct 19, 2026
|
2.6100 | 2.6900 | 2.4200 | 2.5800 | 2.5800 | 112,500 |
|
Oct 16, 2026
|
2.5300 | 2.6500 | 2.5100 | 2.6500 | 2.6500 | 100,700 |
|
Oct 15, 2026
|
2.4700 | 2.7100 | 2.3800 | 2.5900 | 2.5900 | 104,600 |
|
Oct 14, 2026
|
2.5100 | 2.7600 | 2.4500 | 2.5400 | 2.5400 | 272,500 |
|
Oct 13, 2026
|
2.5600 | 2.8200 | 2.5000 | 2.5000 | 2.5000 | 154,000 |
|
Oct 12, 2026
|
2.5100 | 2.7700 | 2.3100 | 2.6100 | 2.6100 | 196,300 |
|
Oct 9, 2026
|
2.4900 | 2.6500 | 2.4300 | 2.6200 | 2.6200 | 167,900 |
|
Oct 8, 2026
|
2.5100 | 2.7400 | 2.4300 | 2.5400 | 2.5400 | 205,300 |
|
Oct 7, 2026
|
2.5300 | 2.7900 | 2.3200 | 2.5500 | 2.5500 | 217,600 |
|
Oct 6, 2026
|
2.2900 | 2.7100 | 2.2600 | 2.6500 | 2.6500 | 174,900 |
|
Oct 5, 2026
|
2.3700 | 2.4700 | 2.2500 | 2.3400 | 2.3400 | 268,600 |
|
Oct 2, 2026
|
2.2300 | 2.5700 | 2.1300 | 2.4500 | 2.4500 | 181,200 |
|
Oct 1, 2026
|
2.4000 | 2.4000 | 2.1600 | 2.2800 | 2.2800 | 170,800 |
|
Sep 30, 2026
|
2.2800 | 2.4200 | 2.1100 | 2.4200 | 2.4200 | 174,800 |
|
Sep 29, 2026
|
2.3900 | 2.4500 | 2.1700 | 2.4300 | 2.4300 | 109,800 |
|
Sep 28, 2026
|
2.5100 | 2.5800 | 2.2300 | 2.3800 | 2.3800 | 140,500 |
|
Sep 25, 2026
|
2.7200 | 2.9300 | 2.4300 | 2.6100 | 2.6100 | 299,900 |
|
Sep 24, 2026
|
2.4800 | 2.9800 | 2.3600 | 2.8100 | 2.8100 | 863,100 |
|
Sep 23, 2026
|
2.1600 | 2.5000 | 2.1200 | 2.4200 | 2.4200 | 349,800 |
|
Sep 22, 2026
|
1.9100 | 2.3200 | 1.8000 | 2.1800 | 2.1800 | 291,100 |
|
Sep 21, 2026
|
2.1500 | 2.1500 | 1.7900 | 1.9900 | 1.9900 | 343,000 |
|
Sep 18, 2026
|
2.0800 | 2.2000 | 1.8200 | 2.1500 | 2.1500 | 341,700 |
|
Sep 17, 2026
|
1.7200 | 2.1300 | 1.6700 | 2.1300 | 2.1300 | 457,000 |
|
Sep 16, 2026
|
2.0000 | 2.0000 | 1.4600 | 1.8100 | 1.8100 | 702,100 |
|
Sep 15, 2026
|
2.4200 | 2.5400 | 1.8100 | 1.9400 | 1.9400 | 842,300 |
|
Sep 14, 2026
|
3.0200 | 3.0800 | 2.5000 | 2.7800 | 2.7800 | 1,196,000 |
|
Sep 11, 2026
|
2.5000 | 5.5000 | 2.4900 | 2.9600 | 2.9600 | 27,754,000 |
|
Sep 10, 2026
|
3.4000 | 3.4500 | 1.8200 | 2.2300 | 2.2300 | 2,080,000 |
