Steward Funds Inc. - Steward Large Cap Core Fund (SJCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.73
+0.19 (0.64%)
Mar 7, 2025, 5:00 PM EST
SJCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.04% |
| Mar 10, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -2.52% |
| Mar 7, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.64% |
| Mar 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.96% |
| Mar 5, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.01% |
| Mar 4, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.58% |
| Mar 3, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.72% |
| Feb 28, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.15% |
| Feb 27, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.52% |
| Feb 26, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.16% |
| Feb 25, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.19% |
| Feb 24, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.32% |
| Feb 21, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.93% |
| Feb 20, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.50% |
| Feb 19, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.16% |
| Feb 18, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.51% |
| Feb 14, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.13% |
| Feb 13, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.31% |
| Feb 12, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.35% |
| Feb 11, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.16% |
| Feb 10, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.13% |
| Feb 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.73% |
| Feb 6, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.03% |
| Feb 5, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.83% |
| Feb 4, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.26% |
| Feb 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.99% |
| Jan 31, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.85% |
| Jan 30, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.60% |
| Jan 29, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.25% |
| Jan 28, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.80% |
| Jan 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.92% |
| Jan 24, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.25% |
| Jan 23, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.44% |
| Jan 22, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.48% |
| Jan 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.93% |
| Jan 17, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.81% |
| Jan 16, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.16% |
| Jan 15, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.71% |
| Jan 14, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.53% |
| Jan 13, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Jan 10, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.79% |
| Jan 8, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.16% |
| Jan 7, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.10% |
| Jan 6, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.52% |
| Jan 3, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.18% |
| Jan 2, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.23% |
| Dec 31, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.26% |
| Dec 30, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.13% |
| Dec 27, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.05% |
| Dec 26, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.13% |