Stewards Inc. (SWRD)
OTCMKTS · Delayed Price · Currency is USD
3.500
+0.100 (2.94%)
At close: Mar 5, 2026
Stewards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 800 |
| Mar 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 687 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -11.69% | 1,270 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 500 |
| Feb 26, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -0.51% | 426 |
| Feb 25, 2026 | 3.95 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,770 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 1,000 |
| Feb 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -10.78% | 3,906 |
| Feb 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 13.25% | 200 |
| Feb 4, 2026 | 3.80 | 3.85 | 3.75 | 3.81 | 3.81 | -4.03% | 4,944 |
| Feb 3, 2026 | 4.50 | 4.50 | 3.97 | 3.97 | 3.97 | 0.51% | 2,463 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -12.22% | 507 |
| Jan 30, 2026 | 4.00 | 4.52 | 3.88 | 4.50 | 4.50 | 7.14% | 2,211 |
| Jan 28, 2026 | 3.70 | 4.20 | 3.70 | 4.20 | 4.20 | - | 1,190 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | 2.44% | 1,595 |
| Jan 23, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 1,053 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,000 |
| Jan 20, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -3.61% | 6,241 |
| Jan 16, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | -17.00% | 1,857 |
| 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 |