Stewards Inc. (SWRD)
NASDAQ: SWRD · Real-Time Price · USD
2.630
+0.280 (11.91%)
At close: Oct 21, 2026, 4:00 PM EDT
2.622
-0.008 (-0.31%)
Pre-market: Oct 22, 2026, 7:10 AM EDT
Stewards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.48 | 2.69 | 2.40 | 2.63 | 2.63 | 11.91% | 291,972 |
| Oct 20, 2026 | 2.59 | 2.68 | 2.35 | 2.35 | 2.35 | -8.91% | 500,012 |
| Oct 19, 2026 | 2.61 | 2.69 | 2.42 | 2.58 | 2.58 | -2.64% | 112,543 |
| Oct 16, 2026 | 2.53 | 2.65 | 2.51 | 2.65 | 2.65 | 2.32% | 102,073 |
| Oct 15, 2026 | 2.47 | 2.71 | 2.38 | 2.59 | 2.59 | 1.97% | 104,630 |
| Oct 14, 2026 | 2.51 | 2.76 | 2.45 | 2.54 | 2.54 | 1.60% | 272,492 |
| Oct 13, 2026 | 2.56 | 2.82 | 2.50 | 2.50 | 2.50 | -4.21% | 154,082 |
| Oct 12, 2026 | 2.51 | 2.77 | 2.31 | 2.61 | 2.61 | -0.38% | 196,299 |
| Oct 9, 2026 | 2.49 | 2.65 | 2.43 | 2.62 | 2.62 | 3.15% | 167,917 |
| Oct 8, 2026 | 2.51 | 2.74 | 2.43 | 2.54 | 2.54 | -0.39% | 205,295 |
| Oct 7, 2026 | 2.53 | 2.79 | 2.32 | 2.55 | 2.55 | -3.77% | 217,702 |
| Oct 6, 2026 | 2.29 | 2.71 | 2.26 | 2.65 | 2.65 | 13.25% | 175,465 |
| Oct 5, 2026 | 2.37 | 2.47 | 2.25 | 2.34 | 2.34 | -4.49% | 269,472 |
| Oct 2, 2026 | 2.23 | 2.57 | 2.13 | 2.45 | 2.45 | 7.46% | 182,028 |
| Oct 1, 2026 | 2.40 | 2.40 | 2.16 | 2.28 | 2.28 | -5.79% | 172,260 |
| Sep 30, 2026 | 2.28 | 2.42 | 2.11 | 2.42 | 2.42 | -0.41% | 177,348 |
| Sep 29, 2026 | 2.39 | 2.45 | 2.17 | 2.43 | 2.43 | 2.10% | 109,774 |
| Sep 28, 2026 | 2.51 | 2.58 | 2.23 | 2.38 | 2.38 | -8.81% | 140,600 |
| Sep 25, 2026 | 2.72 | 2.93 | 2.43 | 2.61 | 2.61 | -7.12% | 301,665 |
| Sep 24, 2026 | 2.48 | 2.98 | 2.36 | 2.81 | 2.81 | 16.12% | 865,420 |
| Sep 23, 2026 | 2.16 | 2.50 | 2.12 | 2.42 | 2.42 | 11.01% | 350,000 |
| Sep 22, 2026 | 1.91 | 2.32 | 1.80 | 2.18 | 2.18 | 9.55% | 291,352 |
| Sep 21, 2026 | 2.15 | 2.15 | 1.79 | 1.99 | 1.99 | -7.44% | 343,268 |
| Sep 18, 2026 | 2.08 | 2.20 | 1.82 | 2.15 | 2.15 | 0.94% | 342,566 |
| Sep 17, 2026 | 1.72 | 2.13 | 1.67 | 2.13 | 2.13 | 17.68% | 460,321 |
| Sep 16, 2026 | 2.00 | 2.00 | 1.46 | 1.81 | 1.81 | -6.70% | 702,069 |
| Sep 15, 2026 | 2.42 | 2.54 | 1.81 | 1.94 | 1.94 | -30.22% | 842,343 |
| Sep 14, 2026 | 3.02 | 3.08 | 2.50 | 2.78 | 2.78 | -6.08% | 1,195,968 |
| Sep 11, 2026 | 2.50 | 5.50 | 2.49 | 2.96 | 2.96 | 32.74% | 27,754,049 |
| Sep 10, 2026 | 3.40 | 3.45 | 1.82 | 2.23 | 2.23 | -45.61% | 2,124,846 |
| Sep 9, 2026 | 3.40 | 4.22 | 3.22 | 4.10 | 4.10 | 22.39% | 61,266 |
| Sep 8, 2026 | 3.50 | 3.57 | 3.25 | 3.35 | 3.35 | -11.84% | 11,337 |
| Sep 4, 2026 | 3.34 | 3.80 | 3.34 | 3.80 | 3.80 | 0.65% | 2,051 |
| Sep 3, 2026 | 3.56 | 3.78 | 3.50 | 3.78 | 3.78 | 8.81% | 1,550 |
| Sep 2, 2026 | 3.26 | 3.47 | 3.23 | 3.47 | 3.47 | 9.20% | 10,653 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.01 | 3.18 | 3.18 | -10.62% | 17,860 |
| Aug 31, 2026 | 3.31 | 3.93 | 3.30 | 3.56 | 3.56 | -10.00% | 22,374 |
| Aug 28, 2026 | 3.27 | 3.96 | 3.25 | 3.95 | 3.95 | 11.74% | 13,530 |
| Aug 27, 2026 | 3.99 | 4.01 | 3.34 | 3.54 | 3.54 | -8.66% | 24,890 |
| Aug 26, 2026 | 3.77 | 3.87 | 3.31 | 3.87 | 3.87 | 9.01% | 3,310 |
| Aug 25, 2026 | 3.91 | 3.99 | 3.55 | 3.55 | 3.55 | -11.03% | 3,980 |
| Aug 24, 2026 | 3.63 | 3.99 | 3.62 | 3.99 | 3.99 | 10.53% | 4,240 |
| Aug 21, 2026 | 3.92 | 3.99 | 3.40 | 3.61 | 3.61 | -9.75% | 9,351 |
| Aug 20, 2026 | 3.55 | 4.00 | 3.15 | 4.00 | 4.00 | - | 16,230 |
| Aug 19, 2026 | 4.00 | 4.10 | 3.74 | 4.00 | 4.00 | - | 3,980 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.63 | 4.00 | 4.00 | -0.50% | 3,526 |
| Aug 17, 2026 | 4.00 | 6.00 | 3.89 | 4.02 | 4.02 | 0.25% | 9,188 |
| Aug 14, 2026 | 3.05 | 4.01 | 3.05 | 4.01 | 4.01 | 0.25% | 4,625 |
| Aug 13, 2026 | 3.65 | 4.00 | 3.56 | 4.00 | 4.00 | -2.24% | 3,400 |
| Aug 12, 2026 | 3.99 | 4.10 | 3.95 | 4.09 | 4.09 | -1.64% | 2,565 |