Steward Funds Inc. - Steward Large Cap Value Fund (SJVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.11
+0.20 (0.65%)
Oct 24, 2025, 4:00 PM EDT
SJVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.45% |
| Oct 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.99% |
| Oct 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.45% |
| Oct 27, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.77% |
| Oct 24, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.65% |
| Oct 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.39% |
| Oct 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.45% |
| Oct 21, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.23% |
| Oct 20, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.01% |
| Oct 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.59% |
| Oct 16, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.17% |
| Oct 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.23% |
| Oct 14, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.02% |
| Oct 13, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.20% |
| Oct 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -2.25% |
| Oct 9, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.62% |
| Oct 8, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.10% |
| Oct 7, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.26% |
| Oct 6, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.10% |
| Oct 3, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.26% |
| Oct 2, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.03% |
| Oct 1, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.42% |
| Sep 30, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.19% |
| Sep 29, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.10% |
| Sep 26, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.88% |
| Sep 25, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.68% |
| Sep 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.32% |
| Sep 23, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.10% |
| Sep 22, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.06% |
| Sep 19, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.06% |
| Sep 18, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.52% |
| 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% |