Steward Funds Inc. - Steward Large Cap Value Fund (SJVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.48
-0.30 (-1.01%)
Jul 11, 2025, 4:00 PM EDT
SJVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.01% |
| Jul 10, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.20% |
| Jul 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.07% |
| Jul 8, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.27% |
| Jul 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.83% |
| Jul 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.74% |
| Jul 2, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.03% |
| Jul 1, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.98% |
| Jun 30, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.75% |
| Jun 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.72% |
| Jun 26, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.80% |
| Jun 25, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.65% |
| Jun 24, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.08% |
| Jun 23, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.88% |
| Jun 20, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.07% |
| Jun 18, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.32% |
| Jun 17, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.91% |
| Jun 16, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.13% |
| Jun 13, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.56% |
| Jun 12, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.17% |
| Jun 11, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.35% |
| Jun 10, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.45% |
| Jun 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.14% |
| Jun 6, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.27% |
| Jun 5, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.25% |
| Jun 4, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.45% |
| Jun 3, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.74% |
| Jun 2, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.07% |
| May 30, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.21% |
| May 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.07% |
| May 28, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.66% |
| May 27, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.74% |
| May 23, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.46% |
| May 22, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.46% |
| May 21, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.93% |
| May 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.14% |
| May 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.03% |
| May 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.97% |
| May 15, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.70% |
| May 14, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.42% |
| May 13, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.03% |
| May 12, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.98% |
| May 9, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.04% |
| May 8, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.65% |
| May 7, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.69% |
| May 6, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.58% |
| May 5, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.29% |
| May 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.99% |
| May 1, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.26% |
| Apr 30, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.26% |