Steward Funds Inc. - Steward Large Cap Core Fund (SJCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.89
-0.11 (-0.33%)
Sep 12, 2025, 4:00 PM EDT
SJCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.33% |
| Sep 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.16% |
| Sep 10, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.18% |
| Sep 9, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.06% |
| Sep 8, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.18% |
| Sep 5, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.46% |
| Sep 4, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.17% |
| Sep 3, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.56% |
| Sep 2, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.74% |
| Aug 29, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.46% |
| Aug 28, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.06% |
| Aug 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.37% |
| Aug 26, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.34% |
| Aug 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.22% |
| Aug 22, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.57% |
| Aug 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.28% |
| Aug 20, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.06% |
| Aug 19, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.43% |
| Aug 18, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.12% |
| Aug 15, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.46% |
| Aug 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.09% |
| Aug 13, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.65% |
| Aug 12, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.48% |
| Aug 11, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.35% |
| Aug 8, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.15% |
| Aug 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.85% |
| Aug 6, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.48% |
| Aug 5, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.38% |
| Aug 4, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.57% |
| Aug 1, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.83% |
| Jul 31, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.35% |
| Jul 30, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.09% |
| Jul 29, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.06% |
| Jul 28, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.13% |
| Jul 25, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.60% |
| Jul 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.94% |
| Jul 23, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.98% |
| Jul 22, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.35% |
| Jul 21, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.22% |
| Jul 18, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.09% |
| Jul 17, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.64% |
| Jul 16, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.35% |
| Jul 15, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.64% |
| Jul 14, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.22% |
| Jul 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.92% |
| Jul 10, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.03% |
| Jul 9, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.32% |
| Jul 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.28% |
| Jul 7, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.69% |
| Jul 3, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.85% |