Steward Funds Inc. - Steward Large Cap Value Fund (SJVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.51
-0.01 (-0.03%)
At close: Dec 26, 2025
SJVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.23% |
| Dec 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.52% |
| Dec 26, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.03% |
| Dec 24, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.36% |
| Dec 23, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.03% |
| Dec 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.63% |
| Dec 19, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.80% |
| Dec 18, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -6.43% |
| Dec 17, 2025 | 29.95 | 29.95 | 29.95 | 32.03 | 29.95 | -0.19% |
| Dec 16, 2025 | 30.01 | 30.01 | 30.01 | 32.09 | 30.01 | -0.65% |
| Dec 15, 2025 | 30.21 | 30.21 | 30.21 | 32.30 | 30.21 | 0.09% |
| Dec 12, 2025 | 30.18 | 30.18 | 30.18 | 32.27 | 30.18 | -0.62% |
| Dec 11, 2025 | 30.37 | 30.37 | 30.37 | 32.47 | 30.37 | 0.90% |
| Dec 10, 2025 | 30.09 | 30.09 | 30.09 | 32.18 | 30.09 | 1.39% |
| Dec 9, 2025 | 29.68 | 29.68 | 29.68 | 31.74 | 29.68 | 0.13% |
| Dec 8, 2025 | 29.65 | 29.65 | 29.65 | 31.70 | 29.65 | -0.63% |
| Dec 5, 2025 | 29.83 | 29.83 | 29.83 | 31.90 | 29.83 | 0.19% |
| Dec 4, 2025 | 29.78 | 29.78 | 29.78 | 31.84 | 29.78 | 0.32% |
| Dec 3, 2025 | 29.68 | 29.68 | 29.68 | 31.74 | 29.68 | 0.86% |
| Dec 2, 2025 | 29.43 | 29.43 | 29.43 | 31.47 | 29.43 | -0.03% |
| Dec 1, 2025 | 29.44 | 29.44 | 29.44 | 31.48 | 29.44 | -0.63% |
| Nov 28, 2025 | 29.63 | 29.63 | 29.63 | 31.68 | 29.63 | 0.51% |
| Nov 26, 2025 | 29.48 | 29.48 | 29.48 | 31.52 | 29.48 | 0.48% |
| Nov 25, 2025 | 29.34 | 29.34 | 29.34 | 31.37 | 29.34 | 1.42% |
| Nov 24, 2025 | 28.93 | 28.93 | 28.93 | 30.93 | 28.93 | 0.49% |
| Nov 21, 2025 | 28.79 | 28.79 | 28.79 | 30.78 | 28.79 | 1.92% |
| Nov 20, 2025 | 28.24 | 28.24 | 28.24 | 30.20 | 28.24 | -1.21% |
| Nov 19, 2025 | 28.59 | 28.59 | 28.59 | 30.57 | 28.59 | -0.13% |
| Nov 18, 2025 | 28.63 | 28.63 | 28.63 | 30.61 | 28.63 | 0.16% |
| Nov 17, 2025 | 28.58 | 28.58 | 28.58 | 30.56 | 28.58 | -1.48% |
| Nov 14, 2025 | 29.01 | 29.01 | 29.01 | 31.02 | 29.01 | -0.58% |
| Nov 13, 2025 | 29.18 | 29.18 | 29.18 | 31.20 | 29.18 | -1.11% |
| Nov 12, 2025 | 29.51 | 29.51 | 29.51 | 31.55 | 29.51 | 0.70% |
| Nov 11, 2025 | 29.30 | 29.30 | 29.30 | 31.33 | 29.30 | 0.90% |
| Nov 10, 2025 | 29.04 | 29.04 | 29.04 | 31.05 | 29.04 | 0.45% |
| Nov 7, 2025 | 28.91 | 28.91 | 28.91 | 30.91 | 28.91 | 0.75% |
| Nov 6, 2025 | 28.69 | 28.69 | 28.69 | 30.68 | 28.69 | -0.39% |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 30.80 | 28.80 | 0.62% |
| Nov 4, 2025 | 28.63 | 28.63 | 28.63 | 30.61 | 28.63 | -0.58% |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 30.79 | 28.79 | - |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 30.79 | 28.79 | 0.10% |
| Oct 30, 2025 | 28.77 | 28.77 | 28.77 | 30.76 | 28.77 | -0.45% |
| Oct 29, 2025 | 28.90 | 28.90 | 28.90 | 30.90 | 28.90 | -0.99% |
| Oct 28, 2025 | 29.19 | 29.19 | 29.19 | 31.21 | 29.19 | -0.45% |
| Oct 27, 2025 | 29.32 | 29.32 | 29.32 | 31.35 | 29.32 | 0.77% |
| Oct 24, 2025 | 29.09 | 29.09 | 29.09 | 31.11 | 29.09 | 0.65% |
| Oct 23, 2025 | 28.91 | 28.91 | 28.91 | 30.91 | 28.91 | 0.39% |
| Oct 22, 2025 | 28.80 | 28.80 | 28.80 | 30.79 | 28.79 | -0.45% |
| Oct 21, 2025 | 28.93 | 28.93 | 28.93 | 30.93 | 28.93 | 0.23% |
| Oct 20, 2025 | 28.86 | 28.86 | 28.86 | 30.86 | 28.86 | 1.01% |