Stewardship Financial Stock Price History (NASDAQ:SSFN)

Add to My Stocks
$8.45 $0.65 (7.14%) SSFN stock closing price Mar 22, 2017 (Closing)

View and download Stewardship Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Stewardship Financial P/E ratio, and PS ratio. The Stewardship Financial stock price history chart shows that the stock price was at a low of 3.51 on 14 Dec, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-229.159.158.368.451927810.971.76
2017-03-219.109.109.059.10451211.821.89
2017-03-209.109.109.109.10110111.821.89
2017-03-179.009.259.009.25759312.011.93
2017-03-168.958.958.958.9516411.621.86
2017-03-159.009.008.958.9544111.621.86
2017-03-148.959.008.769.00376911.691.87
2017-03-138.609.008.609.00328711.691.87
2017-03-108.748.758.658.65256911.231.80
2017-03-098.408.808.408.80501011.431.83
2017-03-088.708.908.558.58584011.141.79
2017-03-078.758.858.508.73724511.331.82
2017-03-068.658.858.658.85296911.491.84
2017-03-038.668.668.668.6660811.241.80
2017-03-029.009.088.558.70926511.301.81
2017-03-019.119.259.009.00116511.691.87
2017-02-289.209.209.079.20295111.951.92
2017-02-279.109.209.059.20367612.781.94
2017-02-249.109.209.009.05170112.571.91
2017-02-239.009.208.958.9595912.431.89
2017-02-229.259.358.959.00810312.501.90
2017-02-219.759.759.209.20597512.781.94
2017-02-179.259.759.259.75173113.542.06
2017-02-169.359.359.309.30116312.921.97
2017-02-159.759.759.509.50298913.192.01
2017-02-149.759.759.559.60280213.332.03
2017-02-139.749.749.749.74153113.532.06
2017-02-109.759.759.759.7527013.542.06
2017-02-099.659.659.459.4587513.132.00
2017-02-030.000.000.009.4531N/AN/A
2017-02-029.459.459.459.4574513.132.00
2017-02-019.409.409.409.4025013.061.99
2017-01-319.709.709.409.40104713.061.99
2017-01-309.589.589.459.4579213.132.00
2017-01-279.709.909.409.60336413.332.03
2017-01-269.469.809.469.80444413.612.07
2017-01-259.409.559.409.5192813.212.01
2017-01-249.509.809.509.8083413.612.07
2017-01-239.259.859.249.75184213.542.06
2017-01-209.559.609.509.6056013.332.03
2017-01-199.809.809.809.8012413.612.07
2017-01-189.709.909.709.90100413.752.09
2017-01-179.709.709.589.65122913.402.04
2017-01-160.000.000.009.650N/AN/A
2017-01-139.609.659.069.65309113.402.04
2017-01-129.759.809.559.70390713.472.05
2017-01-119.809.809.809.8025313.612.07
2017-01-109.759.809.759.7554713.542.06
2017-01-099.809.809.759.7547013.542.06
2017-01-069.959.959.709.80273213.612.07
2017-01-059.689.959.659.95565813.822.10
2017-01-049.809.809.259.501651613.192.01
2017-01-039.809.809.769.80157513.612.07
2017-01-020.000.000.009.800N/AN/A
2016-12-309.169.809.169.80523513.612.07
2016-12-299.259.309.169.30153212.921.97
2016-12-289.089.259.059.25401012.851.96
2016-12-279.259.258.909.18128212.741.94
2016-12-260.000.000.009.200N/AN/A
2016-12-239.159.208.609.20309212.781.94
2016-12-228.759.108.659.1066512.641.92
2016-12-219.059.058.558.70506212.081.84
2016-12-208.959.008.768.90187012.361.88
2016-12-198.608.808.518.80464112.221.86
2016-12-168.658.658.608.603870811.941.82
2016-12-158.608.758.508.553614711.881.81
2016-12-148.758.858.688.70842112.081.84
2016-12-138.858.958.658.851525312.291.87
2016-12-129.259.308.848.90947212.361.88
2016-12-099.159.958.959.40579213.061.99
2016-12-089.9010.009.809.95984913.822.10
2016-12-079.7510.209.3710.002525313.892.11
2016-12-069.709.759.459.701027613.472.05
2016-12-058.7510.008.759.851895513.682.08
2016-12-020.000.000.008.7063N/AN/A
2016-12-018.758.758.578.70126712.081.84
2016-11-308.758.908.508.90263912.361.88
2016-11-298.808.808.708.75364812.151.85
2016-11-288.738.758.708.75384712.151.85
2016-11-258.708.708.658.65847012.011.83
2016-11-240.000.000.008.550N/AN/A
2016-11-238.658.658.518.55393111.881.81
2016-11-228.458.658.458.65657512.011.83
2016-11-218.408.538.358.50943811.811.80
2016-11-188.438.438.358.35132111.601.77
2016-11-178.208.358.108.15629811.321.72
2016-11-168.308.508.268.401466511.671.78
2016-11-158.208.568.088.221811411.421.74
2016-11-148.008.257.958.061092611.191.70
Get more Data

Stewardship Financial Stock Chart

View SSFN PE ratio, PS ratio stocks charts and compare with peers.
SSFN Chart
Note: Compare Stewardship Financial stock price history with the index and industry peers.

Stewardship Financial Historical Prices: Past 5 years

Max Stock Price 10 Dec 07,2016
Min Stock Price 3.51 Dec 14,2012
Avg Stock Price 5.59

Stewardship Financial Historical PE ratio: Past 5 years

Max PE Ratio 274 Jul 29,2013
Min PE Ratio 8.8 May 12,2016
Avg PE Ratio 37.76

Stewardship Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.11 Dec 07,2016
Min PS Ratio 0.58 Dec 14,2012
Avg PS Ratio 1.12

SSFN Industry Peers

Company Price Change (%)
Town & Country Financial (TWCF)19.950 (0%)
Colonial Financial (COBK)14.30 (0%)
Unity Bancorp (UNTY)15.650.5 (3.1%)
Bancorp Of New Jersey (BKJ)14.560.44 (2.93%)
Sussex Bancorp (SBBX)24.50.25 (1.03%)
Two River Bancorp (TRCB)17.120.38 (2.17%)
Parke Bancorp (PKBK)21.30.1 (0.47%)

Stewardship Financial historical quotes helps an investor analyze a company's history and do Stewardship Financial stock analysis . Stewardship Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SSFN closed at 9.1 and traded with a volume of 4512 on the last trading day. The average P/S ratio was 1.19 as can be seen by Stewardship Financial stock price history. .