Stewards Inc. SWRD
2.60 USD +0.13 (+5.26%)
Regular-session close
2.59 -0.01 -0.22%
After hours · Nov 13, 5:02 PM ET
2.30 Day range 2.80
1.81 52-week range 3.31
- YTD
- +16.59%
- 1 year
- +16.59%
SWRD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.42 | 2.80 | 2.30 | 2.60 | +0.13 | +5.26% | 414,300 |
| Nov 12, 2026 | 2.11 | 2.59 | 2.11 | 2.47 | +0.34 | +15.96% | 167,700 |
| Nov 11, 2026 | 2.20 | 2.35 | 2.11 | 2.13 | -0.03 | -1.39% | 137,300 |
| Nov 10, 2026 | 2.42 | 2.55 | 2.14 | 2.16 | -0.23 | -9.62% | 321,900 |
| Nov 9, 2026 | 2.56 | 2.83 | 2.22 | 2.39 | -0.07 | -2.85% | 193,700 |
| Nov 6, 2026 | 2.77 | 2.83 | 2.20 | 2.46 | -0.37 | -13.07% | 344,900 |
| Nov 5, 2026 | 2.85 | 2.94 | 2.73 | 2.83 | -0.12 | -4.07% | 69,700 |
| Nov 4, 2026 | 3.09 | 3.14 | 2.77 | 2.95 | -0.13 | -4.22% | 124,800 |
| Nov 3, 2026 | 3.00 | 3.28 | 2.75 | 3.08 | +0.01 | +0.33% | 184,200 |
| Nov 2, 2026 | 2.89 | 3.19 | 2.89 | 3.07 | +0.09 | +3.02% | 93,300 |
| Oct 30, 2026 | 3.33 | 3.33 | 2.86 | 2.98 | -0.10 | -3.25% | 128,100 |
| Oct 29, 2026 | 3.36 | 3.50 | 2.92 | 3.08 | -0.23 | -6.95% | 205,700 |
| Oct 28, 2026 | 3.01 | 3.57 | 3.01 | 3.31 | +0.40 | +13.75% | 417,800 |
| Oct 27, 2026 | 3.06 | 3.30 | 2.90 | 2.91 | -0.13 | -4.28% | 434,400 |
| Oct 26, 2026 | 2.56 | 3.07 | 2.53 | 3.04 | +0.54 | +21.60% | 638,000 |
| Oct 23, 2026 | 2.49 | 2.63 | 2.40 | 2.50 | -0.13 | -4.94% | 210,400 |
| Oct 22, 2026 | 2.50 | 2.69 | 2.50 | 2.63 | 0.00 | 0.00% | 218,800 |
| Oct 21, 2026 | 2.48 | 2.69 | 2.40 | 2.63 | +0.28 | +11.91% | 291,800 |
| Oct 20, 2026 | 2.59 | 2.68 | 2.35 | 2.35 | -0.23 | -8.91% | 500,000 |
| Oct 19, 2026 | 2.61 | 2.69 | 2.42 | 2.58 | -0.07 | -2.64% | 112,500 |
| Oct 16, 2026 | 2.53 | 2.65 | 2.51 | 2.65 | +0.06 | +2.32% | 100,700 |
| Oct 15, 2026 | 2.47 | 2.71 | 2.38 | 2.59 | +0.05 | +1.97% | 104,600 |
| Oct 14, 2026 | 2.51 | 2.76 | 2.45 | 2.54 | +0.04 | +1.60% | 272,500 |
| Oct 13, 2026 | 2.56 | 2.82 | 2.50 | 2.50 | -0.11 | -4.21% | 154,000 |
| Oct 12, 2026 | 2.51 | 2.77 | 2.31 | 2.61 | -0.01 | -0.38% | 196,300 |
| Oct 9, 2026 | 2.49 | 2.65 | 2.43 | 2.62 | +0.08 | +3.15% | 167,900 |
| Oct 8, 2026 | 2.51 | 2.74 | 2.43 | 2.54 | -0.01 | -0.39% | 205,300 |
| Oct 7, 2026 | 2.53 | 2.79 | 2.32 | 2.55 | -0.10 | -3.77% | 217,600 |
| Oct 6, 2026 | 2.29 | 2.71 | 2.26 | 2.65 | +0.31 | +13.25% | 174,900 |
| Oct 5, 2026 | 2.37 | 2.47 | 2.25 | 2.34 | -0.11 | -4.49% | 268,600 |
| Oct 2, 2026 | 2.23 | 2.57 | 2.13 | 2.45 | +0.17 | +7.46% | 181,200 |
| Oct 1, 2026 | 2.40 | 2.40 | 2.16 | 2.28 | -0.14 | -5.79% | 170,800 |
| Sep 30, 2026 | 2.28 | 2.42 | 2.11 | 2.42 | -0.01 | -0.41% | 174,800 |
| Sep 29, 2026 | 2.39 | 2.45 | 2.17 | 2.43 | +0.05 | +2.10% | 109,800 |
| Sep 28, 2026 | 2.51 | 2.58 | 2.23 | 2.38 | -0.23 | -8.81% | 140,500 |
| Sep 25, 2026 | 2.72 | 2.93 | 2.43 | 2.61 | -0.20 | -7.12% | 299,900 |
| Sep 24, 2026 | 2.48 | 2.98 | 2.36 | 2.81 | +0.39 | +16.12% | 863,100 |
| Sep 23, 2026 | 2.16 | 2.50 | 2.12 | 2.42 | +0.24 | +11.01% | 349,800 |
| Sep 22, 2026 | 1.91 | 2.32 | 1.80 | 2.18 | +0.19 | +9.55% | 291,100 |
| Sep 21, 2026 | 2.15 | 2.15 | 1.79 | 1.99 | -0.16 | -7.44% | 343,000 |
| Sep 18, 2026 | 2.08 | 2.20 | 1.82 | 2.15 | +0.02 | +0.94% | 341,700 |
| Sep 17, 2026 | 1.72 | 2.13 | 1.67 | 2.13 | +0.32 | +17.68% | 457,000 |
| Sep 16, 2026 | 2.00 | 2.00 | 1.46 | 1.81 | -0.13 | -6.70% | 702,100 |
| Sep 15, 2026 | 2.42 | 2.54 | 1.81 | 1.94 | -0.84 | -30.22% | 842,300 |
| Sep 14, 2026 | 3.02 | 3.08 | 2.50 | 2.78 | -0.18 | -6.08% | 1,196,000 |
| Sep 11, 2026 | 2.50 | 5.50 | 2.49 | 2.96 | +0.73 | +32.74% | 27,754,000 |
| Sep 10, 2026 | 3.40 | 3.45 | 1.82 | 2.23 | — | — | 2,080,000 |
47 days, newest first. Daily bars as drawn on the SWRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.