Stewards Inc. (SWRD)
OTCMKTS · Delayed Price · Currency is USD
6.06
-1.44 (-19.20%)
At close: Dec 4, 2025
Stewards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 15.21% | 6,593 |
| Dec 2, 2025 | 5.98 | 6.90 | 5.98 | 6.51 | 6.51 | 10.28% | 8,459 |
| Dec 1, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 18.06% | 2,037 |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 1,350 |
| Nov 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 2,515 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.32% | 1,000 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 515 |
| Nov 21, 2025 | 6.00 | 6.00 | 4.60 | 4.60 | 4.60 | 0.15% | 10,780 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.51 | 4.59 | 4.59 | -23.45% | 8,201 |
| Nov 19, 2025 | 5.06 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 1,355 |
| Nov 18, 2025 | 6.00 | 6.15 | 4.34 | 5.00 | 5.00 | -16.67% | 2,975 |
| Nov 17, 2025 | 6.00 | 6.26 | 6.00 | 6.00 | 6.00 | -14.29% | 3,765 |
| Nov 14, 2025 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | 40.00% | 2,551 |
| Nov 13, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 8.23% | 3,249 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -7.60% | 642 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 580 |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 100 |
| Nov 7, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 9.52% | 8,540 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 450 |
| Nov 3, 2025 | 4.47 | 4.60 | 4.20 | 4.24 | 4.24 | -2.53% | 3,405 |
| Oct 31, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | - | 400 |
| Oct 30, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | -0.87% | 1,252 |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.05% | 100 |
| Oct 28, 2025 | 4.36 | 4.48 | 4.30 | 4.48 | 4.48 | -2.61% | 809 |
| Oct 27, 2025 | 4.58 | 5.20 | 4.00 | 4.60 | 4.60 | 0.39% | 8,733 |
| Oct 24, 2025 | 4.75 | 4.77 | 4.55 | 4.58 | 4.58 | 13.98% | 18,650 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.02 | 4.02 | 4.02 | -5.19% | 2,300 |
| Oct 22, 2025 | 4.99 | 5.30 | 4.24 | 4.24 | 4.24 | 6.00% | 2,310 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.00 | 4.00 | 4.00 | -14.71% | 2,808 |
| Oct 20, 2025 | 3.00 | 4.69 | 3.00 | 4.69 | 4.69 | 70.67% | 9,093 |
| Oct 17, 2025 | 3.81 | 3.81 | 2.49 | 2.75 | 2.75 | -34.91% | 7,553 |
| Oct 16, 2025 | 4.36 | 4.36 | 4.10 | 4.22 | 4.22 | -3.25% | 3,200 |
| Oct 15, 2025 | 4.11 | 4.96 | 4.10 | 4.36 | 4.36 | 3.90% | 5,662 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.04 | 4.20 | 4.20 | -2.28% | 4,655 |
| Oct 13, 2025 | 3.95 | 4.38 | 3.93 | 4.30 | 4.30 | 15.23% | 24,091 |
| Oct 10, 2025 | 3.73 | 3.97 | 3.73 | 3.73 | 3.73 | -6.28% | 540 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 100 |
| Oct 6, 2025 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | - | 1,631 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 200 |
| Oct 2, 2025 | 3.50 | 3.99 | 3.50 | 3.99 | 3.99 | 10.13% | 1,265 |
| Oct 1, 2025 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | -4.15% | 376 |
| Sep 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | 899 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | 626 |
| Sep 25, 2025 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | 0.26% | 668 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.78 | 3.80 | 3.80 | 1.33% | 2,633 |
| Sep 22, 2025 | 4.00 | 4.38 | 3.75 | 3.75 | 3.75 | -5.78% | 15,784 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.78% | 1,690 |
| Sep 18, 2025 | 3.28 | 4.18 | 3.19 | 4.18 | 4.18 | 30.62% | 5,637 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 8.47% | 534 |
| Sep 16, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | - | 430 |