Steward Funds Inc. - Steward Large Cap Core Fund (SJCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.30
+0.25 (0.81%)
Jun 27, 2025, 4:00 PM EDT
SJCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.29% |
| Jun 30, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.73% |
| Jun 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.81% |
| Jun 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.71% |
| Jun 25, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.29% |
| Jun 24, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.21% |
| Jun 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.93% |
| Jun 20, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.30% |
| Jun 18, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.13% |
| Jun 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% |
| Jun 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.29% |
| Jun 13, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.63% |
| Jun 12, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.26% |
| Jun 11, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.42% |
| Jun 10, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.33% |
| Jun 9, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.10% |
| Jun 6, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.05% |
| Jun 5, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.30% |
| Jun 4, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.07% |
| Jun 3, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.66% |
| Jun 2, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.07% |
| May 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.36% |
| May 29, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.07% |
| May 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.59% |
| May 27, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.97% |
| May 23, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.76% |
| May 22, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.03% |
| May 21, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.69% |
| May 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% |
| May 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| May 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.75% |
| May 15, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.33% |
| May 14, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.03% |
| May 13, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.73% |
| May 12, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 3.67% |
| May 9, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.17% |
| May 8, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.76% |
| May 7, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.62% |
| May 6, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.52% |
| May 5, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.24% |
| May 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.64% |
| May 1, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.46% |
| Apr 30, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.28% |
| Apr 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.57% |
| Apr 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.21% |
| Apr 25, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.50% |
| Apr 24, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.97% |
| Apr 23, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.82% |
| Apr 22, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 2.55% |
| Apr 21, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.23% |