Stewards Inc. (SWRD)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.25 (5.26%)
At close: Jan 13, 2026
Stewards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 6.85 | 6.85 | 5.00 | 5.00 | 5.00 | 5.26% | 469 |
| Jan 12, 2026 | 6.40 | 6.40 | 4.75 | 4.75 | 4.75 | -25.78% | 6,132 |
| Jan 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,100 |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,408 |
| Jan 7, 2026 | 5.98 | 6.40 | 5.98 | 6.40 | 6.40 | 8.47% | 5,804 |
| Jan 6, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | - | 253 |
| Jan 5, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | 9.26% | 1,188 |
| Jan 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | 169 |
| Dec 31, 2025 | 5.00 | 5.25 | 4.70 | 5.10 | 5.10 | -2.86% | 9,834 |
| Dec 30, 2025 | 5.51 | 5.51 | 5.00 | 5.25 | 5.25 | -12.50% | 4,234 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 462 |
| Dec 26, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -16.42% | 2,000 |
| Dec 24, 2025 | 6.95 | 7.00 | 6.88 | 6.88 | 6.88 | 19.65% | 2,100 |
| Dec 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -11.54% | 950 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,075 |
| Dec 19, 2025 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | - | 1,500 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 500 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,000 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.10 | 6.50 | 6.50 | 6.56% | 2,633 |
| Dec 15, 2025 | 6.10 | 6.11 | 6.10 | 6.10 | 6.10 | - | 1,882 |
| Dec 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.45% | 423 |
| Dec 11, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.48% | 114 |
| Dec 10, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -3.17% | 2,300 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | - | 1,620 |
| Dec 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.96% | 326 |
| Dec 5, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 224 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.00 | 6.06 | 6.06 | -19.20% | 4,414 |
| 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 |