Steward Values-Focused Small-Mid Cap Enhanced Fund R6 (SSMOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.57
+0.14 (1.34%)
Jun 3, 2025, 4:00 PM EDT
SSMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Jun 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Jun 3, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.34% |
| Jun 2, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.29% |
| May 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| May 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| May 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% |
| May 27, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.22% |
| May 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% |
| May 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| May 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -2.72% |
| May 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.28% |
| May 19, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% |
| May 16, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% |
| May 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| May 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% |
| May 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| May 12, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 3.61% |
| May 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.48% |
| May 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| May 6, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.69% |
| May 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% |
| May 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.30% |
| May 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.71% |
| Apr 30, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% |
| Apr 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Apr 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% |
| Apr 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.30% |
| Apr 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.17% |
| Apr 23, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.26% |
| Apr 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.58% |
| Apr 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.20% |
| Apr 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% |
| Apr 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% |
| Apr 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% |
| Apr 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.27% |
| Apr 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.29% |
| Apr 10, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.21% |
| Apr 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.19% |
| Apr 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.51% |
| Apr 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.29% |
| Apr 4, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.53% |
| Apr 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -6.81% |
| Apr 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.56% |
| Apr 1, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.49% |
| Mar 31, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Mar 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.92% |
| Mar 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.57% |
| Mar 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.67% |