Steward Funds Inc. - Steward Large Cap Core Fund (SJCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.93
-0.97 (-2.95%)
Oct 10, 2025, 4:00 PM EDT
SJCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -1.01% |
| Oct 15, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.28% |
| Oct 14, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.37% |
| Oct 13, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.63% |
| Oct 10, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -2.95% |
| Oct 9, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.57% |
| Oct 8, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.36% |
| Oct 7, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.63% |
| Oct 6, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.15% |
| Oct 3, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| Oct 2, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.15% |
| Oct 1, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.15% |
| Sep 30, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.03% |
| Sep 29, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.06% |
| Sep 26, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.73% |
| Sep 25, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.60% |
| Sep 24, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.45% |
| Sep 23, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.48% |
| Sep 22, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.39% |
| Sep 19, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.21% |
| Sep 18, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.73% |
| Sep 17, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.18% |
| Sep 16, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.27% |
| Sep 15, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.27% |
| 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% |