Steward Funds Inc. - Steward Large Cap Value Fund (SJVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.84
-0.24 (-0.77%)
Sep 12, 2025, 4:00 PM EDT
SJVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.62% |
| Sep 16, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.26% |
| Sep 15, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.06% |
| Sep 12, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.77% |
| Sep 11, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.24% |
| Sep 10, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.45% |
| Sep 9, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.19% |
| Sep 8, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.10% |
| Sep 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.48% |
| Sep 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.04% |
| Sep 3, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.13% |
| Sep 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.49% |
| Aug 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.16% |
| Aug 28, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.07% |
| Aug 27, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.36% |
| Aug 26, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.33% |
| Aug 25, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.33% |
| Aug 22, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.73% |
| Aug 21, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.27% |
| Aug 20, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.20% |
| Aug 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.20% |
| Aug 18, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.17% |
| Aug 15, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.30% |
| Aug 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% |
| Aug 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.21% |
| Aug 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.57% |
| Aug 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.27% |
| Aug 8, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.07% |
| Aug 7, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.92% |
| Aug 6, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.14% |
| Aug 5, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.10% |
| Aug 4, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.17% |
| Aug 1, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.43% |
| Jul 31, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.01% |
| Jul 30, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.20% |
| Jul 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.10% |
| Jul 28, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.50% |
| Jul 25, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.50% |
| Jul 24, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.16% |
| Jul 23, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.14% |
| Jul 22, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.98% |
| Jul 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.14% |
| Jul 18, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.17% |
| Jul 17, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.48% |
| Jul 16, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.38% |
| Jul 15, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.38% |
| Jul 14, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.27% |
| Jul 11, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.00% |
| Jul 10, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.20% |
| Jul 9, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.07% |