Steward Funds Inc. - Steward Large Cap Value Fund (SJVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.64
+0.23 (0.81%)
Dec 24, 2024, 4:00 PM EST
SJVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.28% |
| Dec 24, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.81% |
| Dec 23, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 2.64% |
| Dec 20, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.18% |
| Dec 19, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -7.77% |
| Dec 18, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 28.04 | -2.88% |
| Dec 17, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 28.87 | -0.70% |
| Dec 16, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 29.07 | -0.38% |
| Dec 13, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 29.18 | -0.22% |
| Dec 12, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 29.24 | -0.22% |
| Dec 11, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 29.31 | 0.06% |
| Dec 10, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 29.29 | -0.44% |
| Dec 9, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 29.42 | -1.18% |
| Dec 6, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 29.77 | - |
| Dec 5, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 29.77 | -0.28% |
| Dec 4, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 29.85 | 0.19% |
| Dec 3, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.80 | -0.46% |
| Dec 2, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 29.94 | -0.09% |
| Nov 29, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 29.96 | 0.22% |
| Nov 27, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 29.90 | -0.31% |
| Nov 26, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 29.99 | 0.09% |
| Nov 25, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 29.96 | 1.09% |
| Nov 22, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 29.64 | 1.36% |
| Nov 21, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 29.24 | 1.60% |
| Nov 20, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 28.78 | 0.13% |
| Nov 19, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 28.75 | -0.64% |
| Nov 18, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 28.93 | 0.19% |
| Nov 15, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 28.88 | -0.19% |
| Nov 14, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 28.93 | -0.60% |
| Nov 13, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 29.11 | -0.03% |
| Nov 12, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 29.12 | -0.60% |
| Nov 11, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 29.29 | 0.92% |
| Nov 8, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 29.02 | 0.64% |
| Nov 7, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 28.84 | -0.03% |
| Nov 6, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.85 | 3.14% |
| Nov 5, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.97 | 1.07% |
| Nov 4, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 27.68 | 0.03% |
| Nov 1, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 27.67 | -0.03% |
| Oct 31, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 27.68 | -0.53% |
| Oct 30, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 27.82 | -0.20% |
| Oct 29, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 27.88 | -0.79% |
| Oct 28, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 28.10 | 0.79% |
| Oct 25, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 27.88 | -0.53% |
| Oct 24, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 28.03 | -0.03% |
| Oct 23, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 28.04 | -0.30% |
| Oct 22, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 28.12 | -0.56% |
| Oct 21, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 28.28 | -1.16% |
| Oct 18, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 28.61 | -0.10% |
| Oct 17, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 28.64 | -0.32% |
| Oct 16, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 28.73 | 0.88% |
| Oct 15, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 28.48 | -0.06% |
| Oct 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 28.50 | 0.59% |
| Oct 11, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 28.33 | 1.42% |
| Oct 10, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 27.93 | -0.59% |
| Oct 9, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 28.10 | 0.76% |
| Oct 8, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 27.89 | 0.17% |
| Oct 7, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 27.84 | -0.66% |
| Oct 4, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 28.03 | 1.10% |
| Oct 3, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 27.72 | -0.43% |
| Oct 2, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 27.84 | -0.23% |
| Oct 1, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 27.91 | -0.56% |
| Sep 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.06 | 0.36% |
| Sep 27, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 27.96 | 0.17% |
| Sep 26, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 27.92 | 0.93% |
| Sep 25, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 27.66 | -0.53% |
| Sep 24, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 27.80 | 0.07% |
| Sep 23, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 27.79 | 0.40% |
| Sep 20, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 27.68 | -0.20% |
| Sep 19, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 27.73 | 1.38% |
| Sep 18, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 27.35 | 0.03% |
| Sep 17, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 27.34 | 0.27% |
| Sep 16, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 27.27 | 0.85% |
| Sep 13, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 27.04 | 1.07% |
| Sep 12, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 26.75 | 0.59% |
| Sep 11, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 26.60 | 0.14% |
| Sep 10, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 26.56 | -0.59% |
| Sep 9, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 26.72 | 0.91% |
| Sep 6, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 26.48 | -1.41% |
| Sep 5, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 26.85 | -1.22% |
| Sep 4, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.19 | -0.10% |
| Sep 3, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 27.21 | -1.27% |
| Aug 30, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.56 | 1.01% |
| Aug 29, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 27.29 | 0.34% |
| Aug 28, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 27.20 | -0.07% |
| Aug 27, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 27.21 | -0.07% |
| Aug 26, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.23 | -0.07% |
| Aug 23, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 27.25 | 1.65% |
| Aug 22, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 26.81 | -0.27% |
| Aug 21, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.88 | 0.59% |
| Aug 20, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 26.72 | -0.45% |
| Aug 19, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 26.84 | 0.59% |
| Aug 16, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 26.69 | 0.56% |
| Aug 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 26.54 | 1.63% |
| Aug 14, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 26.12 | 0.57% |
| Aug 13, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.97 | 1.41% |
| Aug 12, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 25.61 | -0.64% |
| Aug 9, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 25.77 | 0.58% |
| Aug 8, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 25.63 | 1.83% |
| Aug 7, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 25.16 | -0.66% |
| Aug 6, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 25.33 | 1.07% |