Steward Funds Inc. - Steward Large Cap Value Fund (SJVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.43
0.00 (0.00%)
At close: Dec 26, 2025
SJVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.23% |
| Dec 29, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.53% |
| Dec 26, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Dec 24, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.36% |
| Dec 23, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.03% |
| Dec 22, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.63% |
| Dec 19, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.77% |
| Dec 18, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -6.24% |
| Dec 17, 2025 | 29.87 | 29.87 | 29.87 | 31.88 | 29.87 | -0.22% |
| Dec 16, 2025 | 29.94 | 29.94 | 29.94 | 31.95 | 29.93 | -0.62% |
| Dec 15, 2025 | 30.12 | 30.12 | 30.12 | 32.15 | 30.12 | 0.09% |
| Dec 12, 2025 | 30.09 | 30.09 | 30.09 | 32.12 | 30.09 | -0.62% |
| Dec 11, 2025 | 30.28 | 30.28 | 30.28 | 32.32 | 30.28 | 0.87% |
| Dec 10, 2025 | 30.02 | 30.02 | 30.02 | 32.04 | 30.02 | 1.39% |
| Dec 9, 2025 | 29.61 | 29.61 | 29.61 | 31.60 | 29.61 | 0.13% |
| Dec 8, 2025 | 29.57 | 29.57 | 29.57 | 31.56 | 29.57 | -0.63% |
| Dec 5, 2025 | 29.76 | 29.76 | 29.76 | 31.76 | 29.76 | 0.19% |
| Dec 4, 2025 | 29.70 | 29.70 | 29.70 | 31.70 | 29.70 | 0.32% |
| Dec 3, 2025 | 29.61 | 29.61 | 29.61 | 31.60 | 29.61 | 0.86% |
| Dec 2, 2025 | 29.35 | 29.35 | 29.35 | 31.33 | 29.35 | -0.03% |
| Dec 1, 2025 | 29.36 | 29.36 | 29.36 | 31.34 | 29.36 | -0.60% |
| Nov 28, 2025 | 29.54 | 29.54 | 29.54 | 31.53 | 29.54 | 0.48% |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 31.38 | 29.40 | 0.48% |
| Nov 25, 2025 | 29.26 | 29.26 | 29.26 | 31.23 | 29.26 | 1.40% |
| Nov 24, 2025 | 28.86 | 28.86 | 28.86 | 30.80 | 28.86 | 0.49% |
| Nov 21, 2025 | 28.72 | 28.72 | 28.72 | 30.65 | 28.72 | 1.96% |
| Nov 20, 2025 | 28.16 | 28.16 | 28.16 | 30.06 | 28.16 | -1.25% |
| Nov 19, 2025 | 28.52 | 28.52 | 28.52 | 30.44 | 28.52 | -0.10% |
| Nov 18, 2025 | 28.55 | 28.55 | 28.55 | 30.47 | 28.55 | 0.13% |
| Nov 17, 2025 | 28.51 | 28.51 | 28.51 | 30.43 | 28.51 | -1.49% |
| Nov 14, 2025 | 28.94 | 28.94 | 28.94 | 30.89 | 28.94 | -0.55% |
| Nov 13, 2025 | 29.10 | 29.10 | 29.10 | 31.06 | 29.10 | -1.11% |
| Nov 12, 2025 | 29.43 | 29.43 | 29.43 | 31.41 | 29.43 | 0.67% |
| Nov 11, 2025 | 29.23 | 29.23 | 29.23 | 31.20 | 29.23 | 0.94% |
| Nov 10, 2025 | 28.96 | 28.96 | 28.96 | 30.91 | 28.96 | 0.42% |
| Nov 7, 2025 | 28.84 | 28.84 | 28.84 | 30.78 | 28.84 | 0.75% |
| Nov 6, 2025 | 28.62 | 28.62 | 28.62 | 30.55 | 28.62 | -0.39% |
| Nov 5, 2025 | 28.74 | 28.74 | 28.74 | 30.67 | 28.74 | 0.62% |
| Nov 4, 2025 | 28.56 | 28.56 | 28.56 | 30.48 | 28.56 | -0.59% |
| Nov 3, 2025 | 28.73 | 28.73 | 28.73 | 30.66 | 28.73 | - |
| Oct 31, 2025 | 28.73 | 28.73 | 28.73 | 30.66 | 28.73 | 0.10% |
| Oct 30, 2025 | 28.70 | 28.70 | 28.70 | 30.63 | 28.70 | -0.42% |
| Oct 29, 2025 | 28.82 | 28.82 | 28.82 | 30.76 | 28.82 | -1.03% |
| Oct 28, 2025 | 29.12 | 29.12 | 29.12 | 31.08 | 29.12 | -0.42% |
| Oct 27, 2025 | 29.24 | 29.24 | 29.24 | 31.21 | 29.24 | 0.74% |
| Oct 24, 2025 | 29.03 | 29.03 | 29.03 | 30.98 | 29.03 | 0.68% |
| Oct 23, 2025 | 28.83 | 28.83 | 28.83 | 30.77 | 28.83 | 0.36% |
| Oct 22, 2025 | 28.73 | 28.73 | 28.73 | 30.66 | 28.73 | -0.45% |
| Oct 21, 2025 | 28.86 | 28.86 | 28.86 | 30.80 | 28.86 | 0.23% |
| Oct 20, 2025 | 28.79 | 28.79 | 28.79 | 30.73 | 28.79 | 1.02% |