Stewards Inc. (SWRD)
NASDAQ: SWRD · Real-Time Price · USD
2.280
-0.140 (-5.79%)
At close: Oct 1, 2026, 4:00 PM EDT
2.210
-0.070 (-3.07%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Stewards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.40 | 2.40 | 2.16 | 2.28 | 2.28 | -5.79% | 169,493 |
| Sep 30, 2026 | 2.28 | 2.42 | 2.11 | 2.42 | 2.42 | -0.41% | 174,853 |
| 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 |
| Aug 11, 2026 | 4.00 | 4.20 | 3.99 | 4.16 | 4.16 | 0.24% | 7,025 |
| 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 |