Stewards Inc. (SWRD)
OTCMKTS · Delayed Price · Currency is USD
4.150
-0.182 (-4.20%)
At close: Aug 10, 2026
Stewards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.38 | 4.38 | 4.01 | 4.15 | 4.15 | -4.20% | 2,362 |
| Aug 7, 2026 | 4.21 | 4.55 | 4.21 | 4.33 | 4.33 | 3.66% | 2,457 |
| Aug 6, 2026 | 4.46 | 4.47 | 4.11 | 4.18 | 4.18 | -7.13% | 2,000 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | -1.10% | 3,830 |
| Aug 4, 2026 | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | 7.05% | 2,054 |
| Aug 3, 2026 | 4.15 | 4.25 | 4.00 | 4.25 | 4.25 | 4.95% | 2,575 |
| Jul 31, 2026 | 4.19 | 4.23 | 4.05 | 4.05 | 4.05 | -1.22% | 3,600 |
| Jul 30, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -9.38% | 3,011 |
| Jul 29, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.52 | -0.56% | 2,835 |
| Jul 28, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 2,130 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.52% | 2,150 |
| Jul 24, 2026 | 4.30 | 4.43 | 3.35 | 4.23 | 4.22 | -0.60% | 4,844 |
| Jul 23, 2026 | 4.24 | 4.30 | 3.60 | 4.25 | 4.25 | 4.94% | 3,643 |
| Jul 22, 2026 | 3.48 | 4.11 | 3.25 | 4.05 | 4.05 | 13.76% | 5,948 |
| Jul 21, 2026 | 2.99 | 3.56 | 2.99 | 3.56 | 3.56 | 42.40% | 2,950 |
| Jul 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -13.79% | 244 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 800 |
| Jul 8, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 20.00% | 330 |
| Jul 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 100 |
| Jun 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.09% | 135 |
| Jun 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,000 |
| Jun 25, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,000 |
| Jun 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -8.33% | 455 |
| Jun 23, 2026 | 3.60 | 3.60 | 2.30 | 3.00 | 3.00 | -16.67% | 5,442 |
| Jun 18, 2026 | 3.74 | 3.76 | 3.60 | 3.60 | 3.60 | 34.83% | 3,145 |
| Jun 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 1,000 |
| Jun 16, 2026 | 2.90 | 2.90 | 2.42 | 2.67 | 2.67 | -7.93% | 1,300 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 140 |
| Jun 3, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.00% | 120 |
| Jun 1, 2026 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -5.96% | 2,395 |
| May 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 204 |
| May 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 1,600 |
| May 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 405 |
| May 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,500 |
| May 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| May 7, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 3,000 |
| May 6, 2026 | 3.00 | 4.20 | 3.00 | 3.01 | 3.01 | 4.51% | 1,532 |
| May 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 6.27% | 118 |
| Apr 20, 2026 | 2.82 | 2.82 | 2.70 | 2.71 | 2.71 | -6.55% | 2,200 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 1,000 |
| Apr 15, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -9.68% | 1,258 |
| Apr 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.06% | 1,000 |
| Apr 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 29.08% | 170 |
| Apr 8, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 6.67% | 4,984 |
| Apr 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -19.64% | 180 |
| Apr 6, 2026 | 5.60 | 5.60 | 2.80 | 2.80 | 2.80 | - | 1,225 |
| Apr 1, 2026 | 3.20 | 3.20 | 2.80 | 2.80 | 2.80 | -8.20% | 2,100 |
| Mar 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 100 |
| Mar 26, 2026 | 2.84 | 3.00 | 2.84 | 3.00 | 3.00 | 11.06% | 5,209 |