Steward Select Bond A (SEAKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 16 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 15 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 14 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 13 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 10 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 09 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 08 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 07 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 06 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 03 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 02 May 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 01 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 30 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 29 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 26 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 25 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 24 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 23 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 22 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 18 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 17 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 16 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 15 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 11 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 10 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 09 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 08 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 03 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 02 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 01 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 28 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 27 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 26 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 25 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 22 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 21 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 20 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 19 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 18 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Mar 2024 | 0.095 Dividend | |||||
| 14 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.01 | - |
| 13 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | - |
| 12 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.11 | - |
| 11 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.16 | - |
| 08 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.17 | - |
| 07 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.14 | - |
| 06 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.12 | - |
| 05 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.08 | - |
| 04 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.02 | - |
| 01 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.04 | - |
| 29 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.99 | - |
| 28 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.97 | - |
| 27 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.94 | - |
| 26 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | - |
| 23 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.99 | - |
| 22 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | - |
| 21 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.94 | - |
| 20 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.98 | - |
| 16 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | - |
| 15 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.99 | - |
| 14 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | - |
| 13 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.90 | - |
| 12 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.04 | - |
| 09 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.03 | - |
| 08 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.05 | - |
| 07 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.09 | - |
| 06 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.12 | - |
| 05 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.04 | - |
| 02 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.14 | - |
| 01 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.29 | - |
| 31 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.23 | - |
| 30 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.14 | - |
| 29 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.15 | - |
| 26 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.09 | - |
| 25 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | - |
| 24 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.04 | - |
| 23 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.06 | - |
| 22 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.09 | - |
| 19 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.06 | - |
| 18 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.06 | - |
| 17 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.07 | - |
| 16 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.13 | - |
| 12 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.22 | - |
| 11 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.18 | - |
| 10 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.11 | - |
| 09 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.11 | - |
| 08 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.10 | - |
| 05 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.04 | - |
| 04 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.08 | - |
| 03 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.15 | - |
| 02 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.15 | - |
| 29 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.23 | - |
| 28 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.