NASDAQ : SWRD
Stewards Inc. — Price history
Financials · Credit Services · United States
Last price 2.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 629.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stewards Inc. (SWRD) closed at 2.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.89 | 3.185 | 2.888 | 2.98 | 10,197 | +0.00% |
| 2026-10-30 | 3.33 | 3.33 | 2.86 | 2.98 | 128,058 | -3.25% |
| 2026-10-29 | 3.36 | 3.5 | 2.915 | 3.08 | 205,700 | -6.95% |
| 2026-10-28 | 3.01 | 3.57 | 3.01 | 3.31 | 418,193 | +13.75% |
| 2026-10-27 | 3.06 | 3.3 | 2.9 | 2.91 | 434,470 | -4.28% |
| 2026-10-26 | 2.56 | 3.07 | 2.53 | 3.04 | 638,249 | +21.60% |
| 2026-10-23 | 2.49 | 2.63 | 2.4 | 2.5 | 210,445 | -4.94% |
| 2026-10-22 | 2.5 | 2.69 | 2.5 | 2.63 | 218,832 | +0.00% |
| 2026-10-21 | 2.48 | 2.69 | 2.401 | 2.63 | 291,971 | +11.91% |
| 2026-10-20 | 2.59 | 2.68 | 2.345 | 2.35 | 500,021 | -8.91% |
| 2026-10-19 | 2.61 | 2.69 | 2.417 | 2.58 | 112,545 | -2.64% |
| 2026-10-16 | 2.53 | 2.65 | 2.51 | 2.65 | 102,073 | +2.32% |
| 2026-10-15 | 2.47 | 2.705 | 2.38 | 2.59 | 104,630 | +1.97% |
| 2026-10-14 | 2.51 | 2.76 | 2.445 | 2.54 | 272,492 | +1.60% |
| 2026-10-13 | 2.56 | 2.82 | 2.5 | 2.5 | 154,082 | -4.21% |
| 2026-10-12 | 2.51 | 2.77 | 2.31 | 2.61 | 196,299 | -0.38% |
| 2026-10-09 | 2.49 | 2.645 | 2.43 | 2.62 | 167,917 | +3.15% |
| 2026-10-08 | 2.51 | 2.74 | 2.43 | 2.54 | 205,295 | -0.39% |
| 2026-10-07 | 2.53 | 2.79 | 2.321 | 2.55 | 217,702 | -3.77% |
| 2026-10-06 | 2.29 | 2.71 | 2.26 | 2.65 | 175,465 | +13.25% |
| 2026-10-05 | 2.37 | 2.47 | 2.245 | 2.34 | 269,472 | -4.49% |
| 2026-10-02 | 2.23 | 2.57 | 2.13 | 2.45 | 182,028 | +7.46% |
| 2026-10-01 | 2.4 | 2.4 | 2.155 | 2.28 | 172,260 | -5.79% |
| 2026-09-30 | 2.28 | 2.42 | 2.11 | 2.42 | 177,348 | -0.41% |
| 2026-09-29 | 2.39 | 2.454 | 2.17 | 2.43 | 109,774 | +2.10% |
| 2026-09-28 | 2.51 | 2.579 | 2.23 | 2.38 | 140,600 | -8.81% |
| 2026-09-25 | 2.72 | 2.93 | 2.43 | 2.61 | 301,665 | -7.12% |
| 2026-09-24 | 2.475 | 2.98 | 2.36 | 2.81 | 865,420 | +16.12% |
| 2026-09-23 | 2.16 | 2.5 | 2.123 | 2.42 | 350,000 | +11.01% |
| 2026-09-22 | 1.91 | 2.32 | 1.795 | 2.18 | 291,352 | +9.55% |
| 2026-09-21 | 2.15 | 2.15 | 1.79 | 1.99 | 343,268 | -7.44% |
| 2026-09-18 | 2.08 | 2.2 | 1.82 | 2.15 | 342,566 | +0.94% |
| 2026-09-17 | 1.72 | 2.13 | 1.665 | 2.13 | 460,321 | +17.68% |
| 2026-09-16 | 2 | 2 | 1.46 | 1.81 | 702,069 | -6.70% |
| 2026-09-15 | 2.42 | 2.54 | 1.81 | 1.94 | 842,343 | -30.22% |
| 2026-09-14 | 3.02 | 3.08 | 2.5 | 2.78 | 1,195,968 | -6.08% |
| 2026-09-11 | 2.5 | 5.5 | 2.49 | 2.96 | 27,754,049 | +32.74% |
| 2026-09-10 | 3.4 | 3.45 | 1.82 | 2.23 | 2,124,846 | -45.61% |
| 2026-09-09 | 3.4 | 4.22 | 3.22 | 4.1 | 61,266 | +22.39% |
| 2026-09-08 | 3.5 | 3.57 | 3.25 | 3.35 | 11,337 | -11.84% |
| 2026-09-04 | 3.339 | 3.8 | 3.339 | 3.8 | 2,051 | +0.65% |
| 2026-09-03 | 3.558 | 3.776 | 3.5 | 3.776 | 1,550 | +8.81% |
| 2026-09-02 | 3.264 | 3.47 | 3.23 | 3.47 | 10,653 | +9.20% |
| 2026-09-01 | 3.5 | 3.5 | 3.01 | 3.178 | 17,860 | -10.62% |
| 2026-08-31 | 3.31 | 3.931 | 3.3 | 3.555 | 22,374 | -10.00% |
| 2026-08-28 | 3.27 | 3.96 | 3.25 | 3.95 | 13,530 | +11.74% |
| 2026-08-27 | 3.99 | 4.01 | 3.34 | 3.535 | 24,890 | -8.66% |
| 2026-08-26 | 3.77 | 3.87 | 3.31 | 3.87 | 3,310 | +9.01% |
| 2026-08-25 | 3.905 | 3.99 | 3.55 | 3.55 | 3,980 | -11.03% |
| 2026-08-24 | 3.63 | 3.99 | 3.62 | 3.99 | 4,240 | +10.53% |
| 2026-08-21 | 3.921 | 3.99 | 3.4 | 3.61 | 9,351 | -9.75% |
| 2026-08-20 | 3.55 | 4 | 3.15 | 4 | 16,230 | +0.00% |
| 2026-08-19 | 4 | 4.1 | 3.742 | 4 | 3,980 | +0.00% |
| 2026-08-18 | 4 | 4 | 3.63 | 4 | 3,526 | -0.50% |
| 2026-08-17 | 4 | 6 | 3.889 | 4.02 | 9,188 | +0.25% |
| 2026-08-14 | 3.05 | 4.01 | 3.05 | 4.01 | 4,625 | +0.25% |
| 2026-08-13 | 3.651 | 4 | 3.56 | 4 | 3,400 | -2.24% |
| 2026-08-12 | 3.99 | 4.1 | 3.945 | 4.092 | 2,565 | -1.64% |
| 2026-08-11 | 4 | 4.2 | 3.99 | 4.16 | 7,025 | +0.24% |
| 2026-08-10 | 4.38 | 4.38 | 4.01 | 4.15 | 2,362 | -4.20% |
| 2026-08-07 | 4.209 | 4.546 | 4.209 | 4.332 | 2,457 | +3.66% |
| 2026-08-06 | 4.46 | 4.47 | 4.105 | 4.179 | 2,000 | -7.13% |
| 2026-08-05 | 4.5 | 4.5 | 4.44 | 4.5 | 3,830 | -1.10% |
| 2026-08-04 | 4.15 | 4.55 | 4.15 | 4.55 | 2,054 | +7.05% |
| 2026-08-03 | 4.15 | 4.25 | 4 | 4.25 | 2,575 | +4.95% |
| 2026-07-31 | 4.191 | 4.23 | 4.05 | 4.05 | 3,600 | -1.22% |
| 2026-07-30 | 4.5 | 4.5 | 4.1 | 4.1 | 3,011 | -9.38% |
| 2026-07-29 | 4.55 | 4.55 | 4.525 | 4.525 | 2,835 | -0.56% |
| 2026-07-28 | 4.5 | 4.55 | 4.5 | 4.55 | 2,130 | +1.11% |
| 2026-07-27 | 4.5 | 4.5 | 4.5 | 4.5 | 2,150 | +6.52% |
| 2026-07-24 | 4.3 | 4.434 | 3.35 | 4.225 | 4,844 | -0.60% |
| 2026-07-23 | 4.244 | 4.3 | 3.6 | 4.25 | 3,643 | +4.94% |
| 2026-07-22 | 3.483 | 4.105 | 3.25 | 4.05 | 5,948 | +13.76% |
| 2026-07-21 | 2.99 | 3.56 | 2.99 | 3.56 | 2,950 | +42.40% |
| 2026-07-20 | 2.5 | 2.5 | 2.5 | 2.5 | 244 | -13.79% |
| 2026-07-16 | 2.9 | 2.9 | 2.9 | 2.9 | 800 | -3.33% |
| 2026-07-08 | 3.042 | 3.042 | 3 | 3 | 330 | +20.00% |
| 2026-07-06 | 2.5 | 2.5 | 2.5 | 2.5 | 100 | +0.00% |
| 2026-06-30 | 2.5 | 2.5 | 2.5 | 2.5 | 135 | -9.09% |
| 2026-06-29 | 2.75 | 2.75 | 2.75 | 2.75 | 1,000 | +0.00% |
| 2026-06-25 | 2.75 | 2.75 | 2.75 | 2.75 | 1,000 | +0.00% |
| 2026-06-24 | 2.75 | 2.75 | 2.75 | 2.75 | 455 | -8.33% |
| 2026-06-23 | 3.6 | 3.6 | 2.3 | 3 | 5,442 | -16.67% |
| 2026-06-18 | 3.74 | 3.76 | 3.6 | 3.6 | 3,145 | +34.83% |
| 2026-06-17 | 2.67 | 2.67 | 2.67 | 2.67 | 1,000 | +0.00% |
| 2026-06-16 | 2.9 | 2.9 | 2.42 | 2.67 | 1,300 | -7.93% |
| 2026-06-10 | 2.9 | 2.9 | 2.9 | 2.9 | 140 | -0.34% |
| 2026-06-03 | 2.91 | 2.91 | 2.91 | 2.91 | 120 | -3.00% |
| 2026-06-01 | 3.19 | 3.19 | 3 | 3 | 2,395 | -5.96% |
| 2026-05-28 | 3.19 | 3.19 | 3.19 | 3.19 | 204 | -0.31% |
| 2026-05-26 | 3.2 | 3.2 | 3.2 | 3.2 | 1,600 | +6.67% |
| 2026-05-19 | 3 | 3 | 3 | 3 | 405 | +0.00% |
| 2026-05-18 | 3 | 3 | 3 | 3 | 100 | +0.00% |
| 2026-05-15 | 3 | 3 | 3 | 3 | 4,500 | +0.00% |
| 2026-05-13 | 3 | 3 | 3 | 3 | 1,000 | +0.00% |
| 2026-05-07 | 3.01 | 3.01 | 3 | 3 | 3,000 | -0.33% |
| 2026-05-06 | 3 | 4.196 | 3 | 3.01 | 1,532 | +4.51% |