Stewards Inc. (SWRD)
OTCMKTS · Delayed Price · Currency is USD
3.000
+0.500 (20.00%)
At close: Jul 8, 2026
Stewards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 2.75 | 2.75 | 2.65 | 2.70 | 2.70 | -9.96% | 1,012 |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Mar 20, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 1,213 |
| Mar 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 400 |
| Mar 18, 2026 | 3.30 | 3.33 | 3.00 | 3.00 | 3.00 | -18.92% | 2,600 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | 500 |
| Mar 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 125 |
| 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 |