Steward Funds Inc. - Steward Large Cap Core Fund (SJCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.59
-0.59 (-1.95%)
Mar 6, 2025, 4:00 PM EST
SJCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.03% |
| Mar 10, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -2.52% |
| Mar 7, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.64% |
| Mar 6, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.95% |
| Mar 5, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.00% |
| Mar 4, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.58% |
| Mar 3, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.72% |
| Feb 28, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.15% |
| Feb 27, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.52% |
| Feb 26, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.16% |
| Feb 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.19% |
| Feb 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.32% |
| Feb 21, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.92% |
| Feb 20, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.50% |
| Feb 19, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.16% |
| Feb 18, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.51% |
| Feb 14, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.13% |
| Feb 13, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.31% |
| Feb 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.35% |
| Feb 11, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.16% |
| Feb 10, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.13% |
| Feb 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.70% |
| Feb 6, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Feb 5, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.83% |
| Feb 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.26% |
| Feb 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.99% |
| Jan 31, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.85% |
| Jan 30, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.60% |
| Jan 29, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.22% |
| Jan 28, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.80% |
| Jan 27, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.95% |
| Jan 24, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.22% |
| Jan 23, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.41% |
| Jan 22, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.51% |
| Jan 21, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.90% |
| Jan 17, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.81% |
| Jan 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.13% |
| Jan 15, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.71% |
| Jan 14, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.53% |
| Jan 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jan 10, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.79% |
| Jan 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.16% |
| Jan 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.09% |
| Jan 6, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.52% |
| Jan 3, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.18% |
| Jan 2, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.23% |
| Dec 31, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.26% |
| Dec 30, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.09% |
| Dec 27, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.08% |
| Dec 26, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.13% |