Stewardship Financial Stock Price History, SSFN Historical Prices

Add to My Stocks
$11.25 $0 (0%) SSFN stock closing price Feb 20, 2018 (Closing)

The 10 year data of Stewardship Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Stewardship Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Stewardship Financial stock price history chart shows that the stock price was at a high of $12.41 on Jan 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 11.05 11.25 11 11.25 3,271 15.41 2.84
2018-02-16 10.9 11.25 10.9 11.25 546 15.41 2.84
2018-02-15 11 11.25 10.85 10.85 3,153 14.86 2.74
2018-02-14 10.9 11 10.9 11 897 15.07 2.78
2018-02-13 10.8 11.1 10.8 11.05 3,672 15.14 2.79
2018-02-12 10.89 10.9 10.8 10.8 1,646 14.8 2.73
2018-02-09 10.7 11.45 10.5 10.8 32,745 14.8 2.73
2018-02-08 11.6 11.6 10.3 10.3 20,575 14.11 2.6
2018-02-07 11.5 11.7 11.5 11.55 5,881 15.82 2.92
2018-02-06 11.2 11.35 11.2 11.35 4,001 15.55 2.87
2018-02-05 11.4 11.45 10.46 11.15 5,158 15.27 2.82
2018-02-02 11.35 11.8 11.35 11.6 1,153 15.89 2.93
2018-02-01 11.4 11.79 10.7 11.75 22,581 16.1 2.97
2018-01-31 11.65 11.65 11.28 11.28 1,968 15.45 2.85
2018-01-29 11.9 11.93 11.65 11.83 5,284 16.2 2.99
2018-01-26 11.61 11.85 11.61 11.8 1,359 16.16 2.98
2018-01-25 11.5 11.75 11.21 11.65 6,719 15.96 2.95
2018-01-24 12 12 11.2 11.2 4,635 15.34 2.83
2018-01-23 11.95 11.95 11.38 11.38 3,142 15.59 2.88
2018-01-22 12 12 11.65 11.75 5,458 16.1 2.97
2018-01-19 12.35 12.35 11.7 11.7 2,696 16.03 2.96
2018-01-18 12.5 12.5 12.39 12.41 5,799 17 3.14
2018-01-17 12.5 12.5 12.4 12.4 1,847 16.99 3.14
2018-01-16 11.9 12.5 11.47 12.25 5,925 16.78 3.1
2018-01-10 10.75 11.63 10.75 11.63 193,495 15.93 2.94
2018-01-09 10.85 10.85 10.85 10.85 852 14.86 2.74
2018-01-08 10.75 10.95 10.5 10.75 15,160 14.73 2.72
2018-01-05 10.4 10.75 10.13 10.75 7,931 14.73 2.72
2018-01-04 10.25 10.55 10.25 10.55 9,425 14.45 2.67
2018-01-03 10.1 10.25 9.85 10.2 5,932 13.97 2.58
2018-01-02 10.2 10.25 10 10 4,209 13.7 2.53
2017-12-29 10.2 10.25 10.05 10.25 3,040 14.04 2.59
2017-12-28 9.9 10.25 9.9 10.25 5,608 14.04 2.59
2017-12-27 10.25 10.25 9.85 10 7,491 13.7 2.53
2017-12-26 10.05 10.25 9.85 10.25 3,824 14.04 2.59
2017-12-22 9.96 10.1 9.6 10 8,829 13.7 2.53
2017-12-21 9.59 10.1 9.55 10.1 4,837 13.84 2.55
2017-12-20 9.56 10.02 9.4 9.5 20,109 13.01 2.4
2017-12-19 10 10 9.55 9.55 3,975 13.08 2.41
2017-12-18 9.65 9.76 9.61 9.76 2,029 13.37 2.47
2017-12-15 9.5 9.8 9.5 9.8 5,639 13.43 2.48
2017-12-14 9.45 9.75 9.45 9.75 6,564 13.36 2.47
2017-12-12 9.56 9.66 9.3 9.5 10,969 13.01 2.4
2017-12-11 9.75 9.75 9.65 9.7 2,988 13.29 2.45
2017-12-08 9.71 9.75 9.71 9.75 437 13.36 2.47
2017-12-07 9.65 9.67 9.65 9.66 1,397 13.23 2.44
2017-12-06 9.55 9.76 9.55 9.75 550 13.36 2.47
2017-12-05 9.55 9.8 9.55 9.8 2,147 13.43 2.48
2017-12-04 9.8 9.8 9.56 9.8 564 13.43 2.48
2017-12-01 9.76 10 9.75 10 1,399 13.7 2.53
2017-11-30 9.3 9.75 9.3 9.55 40,548 13.08 2.41
2017-11-29 9.42 9.42 9.3 9.3 1,448 12.74 2.35
2017-11-28 9.35 9.47 9.35 9.45 950 12.95 2.39
2017-11-27 9.4 9.45 9.4 9.45 1,844 12.95 2.39
2017-11-24 9.3 9.45 9.3 9.45 483 12.95 2.39
2017-11-23 0 0 0 9.3 0 - -
2017-11-22 9.65 9.65 9.3 9.3 2,232 12.74 2.35
2017-11-21 9.65 9.65 9.3 9.35 15,782 12.81 2.36
2017-11-20 9.6 9.65 9.6 9.65 498 13.22 2.44
2017-11-17 10.1 10.1 10.1 10.1 188 13.84 2.55
2017-11-16 9.74 9.8 9.7 9.8 2,594 13.43 2.48
2017-11-15 9.75 9.75 9.63 9.7 2,180 13.29 2.45
2017-11-14 0 0 0 9.5 38 - -
2017-11-13 0 0 0 9.5 183 - -
2017-11-10 9.5 9.75 9.5 9.5 24,895 13.01 2.4
2017-11-09 0 0 0 9.69 1 - -
2017-11-08 9.33 9.69 9.33 9.69 1,209 13.27 2.45
2017-11-07 10.15 10.15 9.8 9.9 1,050 13.94 2.59
2017-11-06 9.51 9.6 9.51 9.55 1,116 13.45 2.5
2017-11-03 9.46 9.53 9.42 9.5 9,415 13.38 2.48
2017-11-02 9.5 9.75 9.5 9.65 4,744 13.59 2.52
2017-11-01 9.55 9.55 9.55 9.55 1,708 13.45 2.5
2017-10-31 9.5 9.9 9.35 9.55 8,505 13.45 2.5
2017-10-30 9.56 9.56 9.56 9.56 202 13.46 2.5
2017-10-27 0 0 0 9.7 81 - -
2017-10-26 0 0 0 9.7 36 - -
2017-10-25 9.7 9.7 9.7 9.7 236 13.66 2.54
2017-10-24 9.75 9.75 9.75 9.75 230 13.73 2.55
2017-10-23 10.05 10.05 9.75 9.75 2,056 13.73 2.55
2017-10-20 10 10.2 10 10.12 1,665 14.26 2.65
2017-10-19 10.35 10.5 10.16 10.2 5,365 14.37 2.67
2017-10-18 9.75 10.35 9.71 10.35 8,367 14.58 2.71
2017-10-17 9.65 9.71 9.65 9.71 1,109 13.68 2.54
2017-10-16 9.7 9.7 9.55 9.55 4,677 13.45 2.5
2017-10-13 9.6 9.65 9.54 9.65 2,648 13.59 2.52
2017-10-12 9.75 9.97 9.5 9.5 7,672 13.38 2.48
2017-10-11 9.87 9.9 9.75 9.8 5,890 13.8 2.56
2017-10-10 9.75 10 9.75 10 5,293 14.09 2.61
2017-10-09 9.8 10 9.76 9.8 2,296 13.8 2.56
Get more Data

Stewardship Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.41Jan 18,2018
Min Stock Price4.09Oct 14,2014
Avg Stock Price6.53

Stewardship Financial Historical PE ratio: Past 5 years

Max PE Ratio274Jul 29,2013
Min PE Ratio8.8May 12,2016
Avg PE Ratio29.83

Stewardship Financial Historical PS ratio: Past 5 years

Max PS Ratio3.14Jan 17,2018
Min PS Ratio0.77May 08,2013
Avg PS Ratio1.42

SSFN Industry Peers

Company Price Change (%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Coastway (CWAY)21.950 (0%)
Two River Bancorp (TRCB)16.90.59 (3.37%)
Parke Bancorp (PKBK)20.50.45 (2.15%)
Bcb Bancorp (BCBP)15.20.1 (0.66%)
1st Constitution Bancorp (FCCY)19.20.1 (0.52%)
Brunswick Bancorp (BRBW)6.70 (0%)

We provide Stewardship Financial share price history along with PE ratio and PS ratio for doing Stewardship Financial fundamental analysis. The price and volume changes on a daily basis is provided in the Stewardship Financial stock price history. An abnormally high daily 3,271 typically implies breaking news or earnings release. SSFN stock saw a high of $11.25, and a low of $11 on last trading day. The average P/S ratio was 1.42 as can be seen from Stewardship Financial stock history.