Stewardship Financial Stock Price History (NASDAQ:SSFN)

Add to My Stocks
$9.95 $0.05 (0.5%) SSFN stock closing price Dec 08, 2016 (Closing)

Stewardship Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Stewardship Financial price to earnings ratio data. The Stewardship Financial stock price history chart shows that the stock price was at a high of 14.25 on 01 Aug, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-117.858.057.857.951163411.041.68
2016-11-107.757.857.757.85383010.901.66
2016-11-097.607.607.607.6040110.861.56
2016-11-087.707.717.407.40364410.571.52
2016-11-077.707.757.707.75133811.071.59
2016-11-047.757.757.707.7043311.001.58
2016-11-037.987.987.987.9840111.411.64
2016-11-027.858.057.857.9049511.291.62
2016-11-018.028.107.908.05478111.501.65
2016-10-317.858.157.858.00195911.431.64
2016-10-287.957.957.747.83103411.181.60
2016-10-277.987.987.987.9811811.401.63
2016-10-268.148.147.927.92243311.311.62
2016-10-257.787.857.787.8572611.221.61
2016-10-248.018.137.757.77314611.101.59
2016-10-210.000.000.007.9724N/AN/A
2016-10-207.777.977.777.9761011.391.63
2016-10-198.008.157.817.85690411.211.61
2016-10-180.000.000.007.820N/AN/A
2016-10-177.807.857.807.82240311.171.60
2016-10-147.997.997.997.9930011.411.64
2016-10-130.000.000.007.840N/AN/A
2016-10-127.757.967.717.84270311.201.61
2016-10-118.008.137.727.72726811.031.58
2016-10-107.908.037.908.00707211.431.64
2016-10-077.988.047.727.811889111.161.60
2016-10-060.000.000.007.76267N/AN/A
2016-10-058.018.187.747.76497511.091.59
2016-10-047.978.777.978.10773011.581.66
2016-10-037.767.767.517.621631510.891.56
2016-09-307.368.007.257.894494611.261.62
2016-09-297.647.647.357.351100310.501.51
2016-09-287.427.707.357.401979010.571.52
2016-09-277.407.637.357.35814910.501.51
2016-09-267.427.527.387.38280010.541.51
2016-09-237.547.547.547.5452710.771.54
2016-09-227.407.607.407.41532410.591.52
2016-09-217.407.537.407.5330910.751.54
2016-09-207.467.627.467.53134710.761.54
2016-09-197.467.637.447.45449810.641.53
2016-09-167.647.837.407.83141111.191.60
2016-09-157.737.737.427.45284310.641.53
2016-09-147.377.717.377.51111110.731.54
2016-09-137.797.807.367.37322910.531.51
2016-09-127.357.837.357.56984910.801.55
2016-09-097.637.637.407.41201810.591.52
2016-09-087.457.617.397.45120810.641.53
2016-09-077.727.887.697.8379811.191.60
2016-09-067.877.877.687.71971111.011.58
2016-09-050.000.000.007.700N/AN/A
2016-09-027.887.887.667.701447911.001.58
2016-09-017.757.827.447.65644510.931.57
2016-08-317.517.827.507.74596811.051.58
2016-08-307.797.887.437.581947110.831.55
2016-08-297.467.757.357.512005810.731.54
2016-08-260.000.000.007.360N/AN/A
2016-08-257.357.437.357.3680010.511.51
2016-08-247.407.407.407.4021310.571.52
2016-08-237.507.537.307.48942910.691.53
2016-08-220.000.000.007.4212N/AN/A
2016-08-197.257.607.257.422847410.611.52
2016-08-187.407.507.237.231242710.331.48
2016-08-177.087.607.027.491470010.701.53
2016-08-167.427.427.037.15226010.211.46
2016-08-157.247.457.247.43536810.611.52
2016-08-127.097.127.097.12133010.171.46
2016-08-117.007.007.007.00204810.001.43
2016-08-106.996.996.996.992379.991.43
2016-08-097.007.177.007.141371410.191.46
2016-08-086.937.236.937.02218210.031.44
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 5.36

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 38.13

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 1.05

SSFN Industry Peers

Company Price Change (%)
Colonial Financial (COBK)14.30 (0%)
Patriot National Bancorp (PNBK)13.850.3 (2.21%)
Unity Bancorp (UNTY)15.750.15 (0.94%)
Bancorp Of New Jersey (BKJ)12.50.35 (2.88%)
Sussex Bancorp (SBBX)18.150.25 (1.36%)
Two River Bancorp (TRCB)14.920.38 (2.48%)
Parke Bancorp (PKBK)18.20.03 (0.17%)

We provide Stewardship Financial historical quotes along with PE ratio and PS ratio for doing Stewardship Financial fundamental analysis. Stewardship Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. SSFN saw a high of 9.75, and a low of 9.45 on last trading day. The company's P/S ratio was at a high of 2.08 on 05 Dec, 2016 according to our Stewardship Financial stock market history data. .