Steward Values-Focused Small-Mid Cap Enhanced Fund R6 (SSMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.40
0.00 (0.00%)
Feb 13, 2026, 9:30 AM EST
SSMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Feb 13, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.96% |
| Feb 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.47% |
| Feb 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.26% |
| Feb 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% |
| Feb 9, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.17% |
| Feb 6, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2.84% |
| Feb 5, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% |
| Feb 4, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.71% |
| Feb 3, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Feb 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.99% |
| Jan 30, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.71% |
| Jan 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% |
| Jan 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% |
| Jan 27, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jan 26, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% |
| Jan 23, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.32% |
| Jan 22, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Jan 21, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2.06% |
| Jan 20, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.33% |
| Jan 16, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% |
| Jan 15, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.25% |
| Jan 14, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.27% |
| Jan 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| Jan 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% |
| Jan 9, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.72% |
| Jan 8, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.73% |
| Jan 7, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.72% |
| Jan 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.47% |
| Jan 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.21% |
| Jan 2, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.13% |
| Dec 31, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.02% |
| Dec 30, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% |
| Dec 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.46% |
| Dec 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Dec 24, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.28% |
| Dec 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.37% |
| Dec 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% |
| Dec 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.65% |
| Dec 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -8.91% |
| Dec 17, 2025 | 10.68 | 10.68 | 10.68 | 11.78 | 10.68 | -0.51% |
| Dec 16, 2025 | 10.73 | 10.73 | 10.73 | 11.84 | 10.73 | -0.59% |
| Dec 15, 2025 | 10.80 | 10.80 | 10.80 | 11.91 | 10.79 | -0.25% |
| Dec 12, 2025 | 10.82 | 10.82 | 10.82 | 11.94 | 10.82 | -1.24% |
| Dec 11, 2025 | 10.96 | 10.96 | 10.96 | 12.09 | 10.96 | 1.00% |
| Dec 10, 2025 | 10.85 | 10.85 | 10.85 | 11.97 | 10.85 | 1.96% |
| Dec 9, 2025 | 10.64 | 10.64 | 10.64 | 11.74 | 10.64 | 0.09% |
| Dec 8, 2025 | 10.63 | 10.63 | 10.63 | 11.73 | 10.63 | -0.51% |
| Dec 5, 2025 | 10.69 | 10.69 | 10.69 | 11.79 | 10.69 | - |
| Dec 4, 2025 | 10.69 | 10.69 | 10.69 | 11.79 | 10.69 | 0.17% |