Steward Funds Inc. - Steward Large Cap Value Fund (SJVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.71
+0.23 (0.81%)
Dec 24, 2024, 4:00 PM EST
SJVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.81% |
| Dec 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 2.67% |
| Dec 20, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.18% |
| Dec 19, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -7.91% |
| Dec 18, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 28.10 | -2.87% |
| Dec 17, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 28.93 | -0.70% |
| Dec 16, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.13 | -0.41% |
| Dec 13, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 29.25 | -0.19% |
| Dec 12, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 29.30 | -0.25% |
| Dec 11, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 29.38 | 0.09% |
| Dec 10, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 29.35 | -0.44% |
| Dec 9, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 29.48 | -1.20% |
| Dec 6, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 29.84 | - |
| Dec 5, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 29.84 | -0.25% |
| Dec 4, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 29.91 | 0.19% |
| Dec 3, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 29.86 | -0.46% |
| Dec 2, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 29.99 | -0.12% |
| Nov 29, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 30.03 | 0.25% |
| Nov 27, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 29.96 | -0.31% |
| Nov 26, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 30.05 | 0.09% |
| Nov 25, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 30.02 | 1.09% |
| Nov 22, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 29.70 | 1.38% |
| Nov 21, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 29.29 | 1.57% |
| Nov 20, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 28.84 | 0.16% |
| Nov 19, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 28.80 | -0.64% |
| Nov 18, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 28.98 | 0.16% |
| Nov 15, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 28.93 | -0.16% |
| Nov 14, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 28.98 | -0.63% |
| Nov 13, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 29.17 | -0.03% |
| Nov 12, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 29.17 | -0.57% |
| Nov 11, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 29.34 | 0.89% |
| Nov 8, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 29.08 | 0.67% |
| Nov 7, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 28.89 | -0.03% |
| Nov 6, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 28.90 | 3.13% |
| Nov 5, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.02 | 1.06% |
| Nov 4, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 27.73 | 0.03% |
| Nov 1, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 27.72 | -0.03% |
| Oct 31, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 27.73 | -0.50% |
| Oct 30, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 27.87 | -0.20% |
| Oct 29, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 27.92 | -0.82% |
| Oct 28, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 28.15 | 0.79% |
| Oct 25, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.93 | -0.49% |
| Oct 24, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 28.07 | -0.03% |
| Oct 23, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 28.08 | -0.29% |
| Oct 22, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 28.16 | -0.59% |
| Oct 21, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 28.33 | -1.16% |
| Oct 18, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 28.66 | -0.10% |
| Oct 17, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 28.69 | -0.32% |
| Oct 16, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 28.78 | 0.87% |
| Oct 15, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 28.53 | -0.03% |
| Oct 14, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 28.54 | 0.55% |
| Oct 11, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 28.38 | 1.45% |
| Oct 10, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 27.98 | -0.59% |
| Oct 9, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 28.14 | 0.76% |
| Oct 8, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.93 | 0.17% |
| Oct 7, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 27.88 | -0.66% |
| Oct 4, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 28.07 | 1.10% |
| Oct 3, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 27.76 | -0.46% |
| Oct 2, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 27.89 | -0.20% |
| Oct 1, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 27.95 | -0.56% |
| Sep 30, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 28.11 | 0.36% |
| Sep 27, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 28.00 | 0.16% |
| Sep 26, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 27.96 | 0.93% |
| Sep 25, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 27.70 | -0.53% |
| Sep 24, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 27.85 | 0.07% |
| Sep 23, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 27.83 | 0.40% |
| Sep 20, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 27.72 | -0.20% |
| Sep 19, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 27.77 | 1.38% |
| Sep 18, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 27.40 | 0.07% |
| Sep 17, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.38 | 0.27% |
| Sep 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 27.30 | 0.85% |
| Sep 13, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 27.07 | 1.03% |
| Sep 12, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 26.80 | 0.62% |
| Sep 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 26.63 | 0.10% |
| Sep 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 26.60 | -0.55% |
| Sep 9, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 26.75 | 0.90% |
| Sep 6, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 26.51 | -1.41% |
| Sep 5, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 26.89 | -1.25% |
| Sep 4, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 27.23 | -0.10% |
| Sep 3, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 27.26 | -1.24% |
| Aug 30, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 27.60 | 0.98% |
| Aug 29, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 27.33 | 0.37% |
| Aug 28, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 27.23 | -0.07% |
| Aug 27, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 27.25 | -0.07% |
| Aug 26, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 27.27 | -0.07% |
| Aug 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.28 | 1.65% |
| Aug 22, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.84 | -0.27% |
| Aug 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 26.92 | 0.59% |
| Aug 20, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 26.76 | -0.45% |
| Aug 19, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 26.88 | 0.59% |
| Aug 16, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 26.72 | 0.55% |
| Aug 15, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 26.58 | 1.62% |
| Aug 14, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 26.15 | 0.57% |
| Aug 13, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 26.00 | 1.44% |
| Aug 12, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 25.63 | -0.68% |
| Aug 9, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 25.81 | 0.57% |
| Aug 8, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 25.66 | 1.87% |
| Aug 7, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 25.19 | -0.65% |
| Aug 6, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 25.36 | 1.03% |
| Aug 5, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 25.10 | -2.44% |