Stewardship Financial Stock Price History, SSFN Historical Prices

Add to My Stocks
$11.8 $0.1 (0.85%) SSFN stock closing price Jun 15, 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
2018-06-15 11.8 11.8 11.8 11.8 312 20.7 2.79
2018-06-14 11.8 11.8 11.7 11.7 1,218 20.53 2.77
2018-06-13 11.5 11.5 11.26 11.5 3,248 20.18 2.72
2018-06-12 11.8 11.8 11.5 11.7 1,049 20.53 2.77
2018-06-11 11.65 11.65 11.65 11.65 202 20.44 2.76
2018-06-08 11.8 11.8 11.8 11.8 325 20.69 2.79
2018-06-07 11.55 11.55 11.55 11.55 285 20.26 2.73
2018-06-06 12 12 11.5 11.5 3,539 20.18 2.72
2018-06-05 12 12 11.79 12 766 21.05 2.84
2018-06-04 11.7 11.9 11.3 11.5 13,397 20.18 2.72
2018-06-01 12.05 12.24 11.7 11.95 3,679 20.97 2.83
2018-05-31 11.92 11.95 11.78 11.95 2,411 20.97 2.83
2018-05-30 12.25 12.25 11.7 12.03 5,654 21.1 2.85
2018-05-29 12 12 11.91 11.95 6,684 20.97 2.83
2018-05-25 12.04 12.25 11.85 12.25 693 21.49 2.9
2018-05-24 12.05 12.05 12.05 12.05 543 21.14 2.85
2018-05-23 11.8 11.9 11.8 11.85 4,307 20.79 2.81
2018-05-22 12 12 11.95 12 1,608 21.05 2.84
2018-05-21 12.05 12.05 11.85 11.95 3,781 20.96 2.83
2018-05-18 0 0 0 11.8 65 - -
2018-05-17 11.9 12.25 11.8 11.8 2,723 20.7 2.79
2018-05-16 12.25 12.25 11.85 11.85 698 20.79 2.81
2018-05-15 11.95 11.95 11.8 11.8 1,132 20.7 2.79
2018-05-14 11.75 11.75 11.75 11.75 387 20.61 2.78
2018-05-11 12.25 12.25 12.25 12.25 216 21.49 2.9
2018-05-10 0 0 0 12.05 55 - -
2018-05-09 12.3 12.3 11.55 12.05 1,270 23.17 2.93
2018-05-08 12 12 12 12 118 23.08 2.92
2018-05-07 12.1 12.1 12.1 12.1 181 23.27 2.95
2018-05-04 12.1 12.1 12.08 12.1 495 23.27 2.95
2018-05-03 0 0 0 12.13 8 - -
2018-05-02 12.13 12.13 12.13 12.13 135 23.32 2.95
2018-05-01 11.6 12.5 11.6 12.05 14,354 23.17 2.93
2018-04-30 11.96 12 11.75 11.75 2,087 22.6 2.86
2018-04-27 12 12 12 12 667 23.08 2.92
2018-04-26 12.05 12.05 11.7 11.7 1,335 22.5 2.85
2018-04-25 11.75 11.75 11.75 11.75 7,227 22.6 2.86
2018-04-24 12.05 12.1 11.7 12.05 9,648 23.17 2.93
2018-04-23 12.15 12.3 11.76 11.76 6,726 22.61 2.86
2018-04-20 11.8 12.5 11.8 11.8 8,064 22.69 2.87
2018-04-19 11.4 11.8 11.4 11.6 8,215 22.31 2.82
2018-04-18 11.55 11.55 11.3 11.3 903 21.73 2.75
2018-04-17 11 11.12 11 11 4,215 21.15 2.68
2018-04-16 11.05 11.5 11.05 11.38 1,785 21.88 2.77
2018-04-13 11.05 11.1 11 11.07 2,261 21.29 2.69
2018-04-12 11.15 11.15 11.15 11.15 323 21.44 2.71
2018-04-11 11.12 11.15 11.12 11.15 1,662 21.44 2.71
2018-04-10 11.35 11.35 11.1 11.1 741 21.35 2.7
2018-04-09 11.19 11.3 11.19 11.3 600 21.73 2.75
2018-04-06 11.35 11.35 11.35 11.35 307 21.83 2.76
2018-04-05 0 0 0 11.55 96 - -
2018-04-04 11.55 11.55 11.55 11.55 1,103 22.21 2.81
2018-04-03 11.7 11.7 11.3 11.55 3,015 22.21 2.81
2018-04-02 11.8 11.8 11.6 11.6 3,628 22.31 2.82
2018-03-30 0 0 0 11 0 - -
2018-03-29 11.35 11.84 11 11 6,426 21.15 2.68
2018-03-28 11.25 11.3 10.95 11.25 33,980 21.64 2.74
2018-03-27 11.1 11.1 10.45 11.05 6,025 21.25 2.69
2018-03-26 11.25 11.3 11.25 11.3 1,560 21.73 2.75
2018-03-23 11.41 11.41 11.25 11.35 7,191 21.83 2.76
2018-03-22 11.4 11.4 11.4 11.4 147 21.92 2.77
2018-03-21 11.41 11.9 11.4 11.4 1,939 21.92 2.77
2018-03-20 11.55 11.55 11.4 11.5 1,800 22.12 2.8
2018-03-19 11.85 12 11.25 11.5 3,161 22.12 2.8
2018-03-16 10.7 12.35 10.68 12.1 8,025 23.27 2.95
2018-03-15 10.65 10.7 10.65 10.7 324 20.58 2.6
2018-03-14 10.6 10.7 10.6 10.65 5,411 20.48 2.59
2018-03-13 10.6 10.65 10.6 10.6 1,550 20.39 2.58
2018-03-12 10.4 10.65 10.4 10.6 2,827 20.39 2.58
2018-03-09 10.85 10.85 10.5 10.8 5,298 20.77 2.63
2018-03-08 10.85 10.85 10.4 10.85 3,145 20.87 2.64
2018-03-07 10.8 11.15 10.75 10.75 1,227 20.67 2.62
2018-03-06 11.7 11.7 10.85 10.85 3,796 20.87 2.64
2018-03-05 10.95 11.25 10.7 10.7 11,688 20.58 2.6
2018-03-02 11.3 11.7 10.75 10.9 5,193 20.96 2.65
2018-03-01 11.3 11.4 11.2 11.3 4,525 21.73 2.75
2018-02-28 11.6 11.6 11.35 11.35 710 21.83 2.76
2018-02-27 11.25 11.5 11.25 11.5 1,655 22.12 2.8
2018-02-26 11.25 12.24 11.2 11.25 5,179 21.64 2.74
2018-02-23 0 0 0 11.35 67 - -
2018-02-22 11.25 11.35 11.25 11.35 626 15.55 2.87
2018-02-21 11.15 11.25 11.15 11.25 1,442 15.41 2.84
2018-02-20 11.05 11.25 11 11.25 3,271 15.41 2.84
2018-02-19 0 0 0 11.25 0 - -
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
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 Price6.93

Stewardship Financial Historical PE ratio: Past 5 years

Max PE Ratio274Jul 29,2013
Min PE Ratio8.8May 12,2016
Avg PE Ratio21.13

Stewardship Financial Historical PS ratio: Past 5 years

Max PS Ratio3.14Jan 17,2018
Min PS Ratio0.83Jun 20,2013
Avg PS Ratio1.55

SSFN Industry Peers

Company Price Change (%)
Psb Holdings (PSBQ)72.50 (0%)
Severn Bancorp (SVBI)80.05 (0.63%)
Two River Bancorp (TRCB)18.290.12 (0.66%)
Parke Bancorp (PKBK)23.20.6 (2.65%)
Bcb Bancorp (BCBP)14.450.15 (1.03%)
1st Constitution Bancorp (FCCY)22.150.15 (0.68%)
Brunswick Bancorp (BRBW)7.050 (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 312 typically implies breaking news or earnings release. SSFN stock saw a high of $11.8, and a low of $11.8 on last trading day. The average P/S ratio was 1.55 as can be seen from Stewardship Financial stock history.