Steward Values-Focused Small-Mid Cap Enhanced Fund Instl (SCECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.46
+0.12 (0.97%)
May 16, 2025, 4:00 PM EDT
SCECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.97% |
| May 15, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| May 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.57% |
| May 13, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| May 12, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 3.62% |
| May 9, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.08% |
| May 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.45% |
| May 7, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| May 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.76% |
| May 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% |
| May 2, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.34% |
| May 1, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% |
| Apr 30, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% |
| Apr 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.52% |
| Apr 28, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.35% |
| Apr 25, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.26% |
| Apr 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 2.14% |
| Apr 23, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.36% |
| Apr 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.50% |
| Apr 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.17% |
| Apr 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% |
| Apr 16, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.08% |
| Apr 15, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% |
| Apr 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.09% |
| Apr 11, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.39% |
| Apr 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -4.17% |
| Apr 9, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 9.09% |
| Apr 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.54% |
| Apr 7, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.21% |
| Apr 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -4.53% |
| Apr 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -6.87% |
| Apr 2, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.60% |
| Apr 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% |
| Mar 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.17% |
| Mar 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.91% |
| Mar 27, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.58% |
| Mar 26, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.66% |
| Mar 25, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% |
| Mar 24, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.51% |
| Mar 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.58% |
| Mar 20, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.66% |
| Mar 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.26% |
| Mar 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.75% |
| Mar 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.43% |
| Mar 14, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.33% |
| Mar 13, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.61% |
| Mar 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.25% |
| Mar 11, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.51% |
| Mar 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.22% |
| Mar 7, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.58% |