Dark

SWRD
Stewards, Inc. Common Stock
stock NASDAQ

Sep 10, 2026

2.23USD-45.610%(-1.87)2,124,846

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	3.400000	3.450000	1.820000	2.230000	-45.610%	2,124,846	0.000%
2026-09-09	3.400000	4.220000	3.220000	4.100000	+22.388%	61,266	-45.610%
2026-09-08	3.500000	3.570000	3.250000	3.350000	-11.842%	11,337	-33.433%
2026-09-04	3.339000	3.800000	3.339000	3.800000	+0.646%	2,051	-41.316%
2026-09-03	3.558000	3.775600	3.500000	3.775600	+8.807%	1,550	-40.937%
2026-09-02	3.264000	3.470000	3.230000	3.470000	+9.202%	10,653	-35.735%
2026-09-01	3.500000	3.500000	3.010000	3.177600	-10.616%	17,860	-29.821%
2026-08-31	3.309900	3.931000	3.300000	3.555000	-10.000%	22,799	-37.271%
2026-08-28	3.269900	3.960000	3.250000	3.950000	+11.740%	13,530	-43.544%
2026-08-27	3.990000	4.010000	3.340000	3.535000	-8.656%	24,890	-36.917%
2026-08-26	3.770000	3.870000	3.309900	3.870000	+9.014%	3,310	-42.377%
2026-08-25	3.905000	3.990000	3.550000	3.550000	-11.028%	3,980	-37.183%
2026-08-24	3.629900	3.990000	3.620000	3.990000	+10.529%	4,240	-44.110%
2026-08-21	3.921000	3.990000	3.400000	3.609900	-9.753%	9,351	-38.225%
2026-08-20	3.550000	4.000000	3.150000	4.000000	0.000%	16,230	-44.250%
2026-08-19	4.000000	4.100000	3.741600	4.000000	0.000%	3,980	-44.250%
2026-08-18	4.000000	4.000000	3.629900	4.000000	-0.498%	3,526	-44.250%
2026-08-17	4.000000	6.000000	3.888800	4.020000	+0.249%	9,188	-44.527%
2026-08-14	3.050000	4.010000	3.050000	4.010000	+0.250%	4,625	-44.389%
2026-08-13	3.650771	4.000000	3.560000	4.000000	-2.239%	3,400	-44.250%
2026-08-12	3.990000	4.100000	3.944723	4.091600	-1.644%	2,565	-45.498%
2026-08-11	4.000000	4.200000	3.990000	4.160000	+0.241%	7,025	-46.394%
2026-08-10	4.380000	4.380000	4.010000	4.150000	-4.201%	2,362	-46.265%
2026-08-07	4.209200	4.545600	4.209200	4.332000	+3.658%	2,457	-48.523%
2026-08-06	4.460000	4.470000	4.105000	4.179140	-7.130%	2,000	-46.640%
2026-08-05	4.500000	4.500000	4.440000	4.500000	-1.099%	3,830	-50.444%
2026-08-04	4.150000	4.550000	4.150000	4.550000	+7.049%	2,054	-50.989%
2026-08-03	4.150000	4.250383	4.000000	4.250383	+4.948%	2,575	-47.534%
2026-07-31	4.190800	4.230000	4.050000	4.050000	-1.220%	3,600	-44.938%
2026-07-30	4.500000	4.500000	4.100000	4.100000	-9.382%	3,011	-45.610%
2026-07-29	4.550000	4.550000	4.524500	4.524500	-0.560%	2,835	-50.713%
2026-07-28	4.500000	4.550000	4.500000	4.550000	+1.111%	2,130	-50.989%
2026-07-27	4.500000	4.500000	4.500000	4.500000	+6.521%	2,150	-50.444%
2026-07-24	4.300000	4.434400	3.350000	4.224500	-0.600%	4,844	-47.213%
2026-07-23	4.244000	4.300000	3.600000	4.250000	+4.938%	3,643	-47.529%
2026-07-22	3.482986	4.105000	3.250000	4.050000	+13.764%	5,948	-44.938%
2026-07-21	2.990000	3.560000	2.990000	3.560000	+42.400%	2,950	-37.360%
2026-07-20	2.500000	2.500000	2.500000	2.500000	-13.793%	244	-10.800%
2026-07-16	2.900000	2.900000	2.900000	2.900000	-3.333%	800	-23.103%
2026-07-08	3.042400	3.042400	3.000000	3.000000	+20.000%	330	-25.667%
2026-07-06	2.500000	2.500000	2.500000	2.500000	0.000%	100	-10.800%
2026-06-30	2.500000	2.500000	2.500000	2.500000	-9.091%	135	-10.800%
2026-06-29	2.750000	2.750000	2.750000	2.750000	0.000%	1,000	-18.909%
2026-06-25	2.750000	2.750000	2.750000	2.750000	0.000%	1,000	-18.909%
2026-06-24	2.750000	2.750000	2.750000	2.750000	-8.333%	455	-18.909%
2026-06-23	3.600000	3.600000	2.300000	3.000000	-16.667%	5,442	-25.667%
2026-06-18	3.740000	3.760000	3.600000	3.600000	+34.831%	3,145	-38.056%
2026-06-17	2.670000	2.670000	2.670000	2.670000	0.000%	1,000	-16.479%
2026-06-16	2.900000	2.900000	2.420000	2.670000	-7.931%	1,300	-16.479%
2026-06-10	2.900000	2.900000	2.900000	2.900000	-0.340%	140	-23.103%
2026-06-03	2.909900	2.909900	2.909900	2.909900	-3.003%	120	-23.365%
2026-06-01	3.190000	3.190000	3.000000	3.000000	-5.956%	2,395	-25.667%
2026-05-28	3.190000	3.190000	3.190000	3.190000	-0.313%	204	-30.094%
2026-05-26	3.200000	3.200000	3.200000	3.200000	+6.667%	1,600	-30.313%
2026-05-19	3.000000	3.000000	3.000000	3.000000	0.000%	405	-25.667%
2026-05-18	3.000000	3.000000	3.000000	3.000000	0.000%	100	-25.667%
2026-05-15	3.000000	3.000000	3.000000	3.000000	0.000%	4,500	-25.667%
2026-05-13	3.000000	3.000000	3.000000	3.000000	0.000%	1,000	-25.667%
2026-05-07	3.010000	3.010000	3.000000	3.000000	-0.332%	3,000	-25.667%
2026-05-06	3.000000	4.196000	3.000000	3.010000	+4.514%	1,532	-25.914%
2026-05-04	2.880000	2.880000	2.880000	2.880000	+6.273%	118	-22.569%
2026-04-20	2.820000	2.820000	2.700000	2.710000	-6.552%	2,200	-17.712%
2026-04-17	2.900000	2.900000	2.900000	2.900000	+3.571%	1,000	-23.103%
2026-04-15	2.809900	2.809900	2.800000	2.800000	-9.677%	1,258	-20.357%
2026-04-14	3.100000	3.100000	3.100000	3.100000	+0.065%	1,000	-28.065%
2026-04-13	3.098000	3.098000	3.098000	3.098000	+29.083%	170	-28.018%
2026-04-08	2.300000	2.400000	2.300000	2.400000	+6.667%	4,984	-7.083%
2026-04-07	2.250000	2.250000	2.250000	2.250000	-19.643%	180	-0.889%
2026-04-06	2.800000	5.600000	2.800000	2.800000	0.000%	1,225	-20.357%
2026-04-01	3.200000	3.200000	2.800000	2.800000	-8.197%	2,100	-20.357%
2026-03-30	3.050000	3.050000	3.050000	3.050000	+1.667%	100	-26.885%
2026-03-26	2.840000	3.000000	2.840000	3.000000	+11.058%	5,209	-25.667%
2026-03-25	2.750000	2.750000	2.650000	2.701300	-9.957%	1,012	-17.447%
2026-03-24	3.000000	3.000000	3.000000	3.000000	0.000%	1,000	-25.667%
2026-03-20	2.990000	3.000000	2.990000	3.000000	0.000%	1,213	-25.667%
2026-03-19	3.000000	3.000000	3.000000	3.000000	0.000%	400	-25.667%
2026-03-18	3.300000	3.324800	3.000000	3.000000	-18.919%	2,600	-25.667%
2026-03-12	3.700000	3.700000	3.700000	3.700000	-7.500%	500	-39.730%
2026-03-10	4.000000	4.000000	4.000000	4.000000	+14.286%	125	-44.250%
2026-03-05	3.500000	3.500000	3.500000	3.500000	+2.941%	800	-36.286%
2026-03-04	3.400000	3.400000	3.400000	3.400000	0.000%	687	-34.412%
2026-03-02	3.400000	3.400000	3.400000	3.400000	-11.688%	1,270	-34.412%
2026-02-27	3.850000	3.850000	3.850000	3.850000	-0.773%	500	-42.078%
2026-02-26	3.850000	3.880000	3.850000	3.880000	-0.513%	426	-42.526%
2026-02-25	3.950000	4.000000	3.900000	3.900000	0.000%	1,770	-42.821%
2026-02-20	3.900000	3.900000	3.900000	3.900000	+1.299%	1,000	-42.821%
2026-02-09	3.850000	3.850000	3.850000	3.850000	-10.776%	3,906	-42.078%
2026-02-05	4.315000	4.315000	4.315000	4.315000	+13.255%	200	-48.320%
2026-02-04	3.800000	3.850000	3.750000	3.810000	-4.030%	4,944	-41.470%
2026-02-03	4.500000	4.500000	3.970000	3.970000	+0.506%	2,463	-43.829%
2026-02-02	3.950000	3.950000	3.950000	3.950000	-12.222%	507	-43.544%
2026-01-30	4.000000	4.520000	3.880000	4.500000	+7.143%	2,211	-50.444%
2026-01-28	3.700000	4.200000	3.700000	4.200000	0.000%	1,190	-46.905%
2026-01-26	4.259300	4.259300	4.200000	4.200000	+2.439%	1,595	-46.905%
2026-01-23	4.200000	4.200000	4.100000	4.100000	-2.381%	1,053	-45.610%
2026-01-22	4.200000	4.200000	4.200000	4.200000	+5.000%	1,000	-46.905%
2026-01-20	4.000000	4.050000	4.000000	4.000000	-3.614%	6,241	-44.250%
2026-01-16	4.000000	4.150000	4.000000	4.150000	-17.000%	1,857	-46.265%
2026-01-13	6.850000	6.850000	5.000000	5.000000	+5.263%	469	-55.400%
2026-01-12	6.400000	6.400000	4.750000	4.750000	-25.781%	6,132	-53.053%
2026-01-09	6.400000	6.400000	6.400000	6.400000	0.000%	1,100	-65.156%
2026-01-08	6.400000	6.400000	6.400000	6.400000	0.000%	2,408	-65.156%
2026-01-07	5.980000	6.400000	5.980000	6.400000	+8.475%	5,804	-65.156%
2026-01-06	6.300000	6.300000	5.900000	5.900000	0.000%	253	-62.203%
2026-01-05	6.300000	6.300000	5.900000	5.900000	+9.259%	1,188	-62.203%
2026-01-02	5.400000	5.400000	5.400000	5.400000	+5.882%	169	-58.704%
2025-12-31	5.000000	5.250000	4.700000	5.100000	-2.857%	9,834	-56.275%
2025-12-30	5.510000	5.510000	5.000000	5.250000	-12.500%	4,234	-57.524%
2025-12-29	6.000000	6.000000	6.000000	6.000000	+4.348%	462	-62.833%
2025-12-26	5.800000	5.800000	5.750000	5.750000	-16.424%	2,000	-61.217%
2025-12-24	7.000000	7.000000	6.880000	6.880000	+19.652%	2,100	-67.587%
2025-12-23	5.750000	5.750000	5.750000	5.750000	-11.538%	950	-61.217%
2025-12-22	6.500000	6.500000	6.500000	6.500000	0.000%	1,075	-65.692%
2025-12-19	6.330000	6.500000	6.330000	6.500000	0.000%	1,500	-65.692%
2025-12-18	6.500000	6.500000	6.500000	6.500000	0.000%	500	-65.692%
2025-12-17	6.500000	6.500000	6.500000	6.500000	0.000%	3,000	-65.692%
2025-12-16	6.500000	6.500000	6.100000	6.500000	+6.557%	2,633	-65.692%
2025-12-15	6.100000	6.110000	6.100000	6.100000	0.000%	1,882	-63.443%
2025-12-12	6.100000	6.100000	6.100000	6.100000	-1.454%	423	-63.443%
2025-12-11	6.190000	6.190000	6.190000	6.190000	+1.475%	114	-63.974%
2025-12-10	6.000000	6.100000	6.000000	6.100000	-3.175%	2,300	-63.443%
2025-12-09	6.300000	6.300000	6.000000	6.300000	0.000%	1,620	-64.603%
2025-12-08	6.300000	6.300000	6.300000	6.300000	+3.960%	326	-64.603%
2025-12-05	6.060000	6.060000	6.060000	6.060000	0.000%	224	-63.201%
2025-12-04	7.000000	7.000000	6.000000	6.060000	-19.200%	4,414	-63.201%
2025-12-03	6.950000	7.500000	6.950000	7.500000	+15.207%	6,593	-70.267%
2025-12-02	5.980000	6.900000	5.980000	6.510000	+10.279%	8,459	-65.745%
2025-12-01	5.548300	5.903200	5.548300	5.903200	+18.064%	2,037	-62.224%
2025-11-28	5.000000	5.000000	5.000000	5.000000	+1.010%	1,350	-55.400%
2025-11-26	4.950000	4.950000	4.950000	4.950000	0.000%	2,515	-54.949%
2025-11-25	4.950000	4.950000	4.950000	4.950000	+5.319%	1,000	-54.949%
2025-11-24	4.700000	4.700000	4.700000	4.700000	+2.174%	515	-52.553%
2025-11-21	6.000000	6.000000	4.600000	4.600000	+0.146%	11,780	-51.522%
2025-11-20	5.000000	5.000000	4.510000	4.593300	-23.445%	8,201	-51.451%
2025-11-19	5.060000	6.000000	5.000000	6.000000	+20.000%	1,355	-62.833%
2025-11-18	6.000000	6.150000	4.340000	5.000000	-16.667%	2,975	-55.400%
2025-11-17	6.000000	6.260000	6.000000	6.000000	-14.286%	3,765	-62.833%
2025-11-14	5.000000	7.000000	5.000000	7.000000	0.000%	2,551	-68.143%

.dark-mode .JJCBnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJCBnQ{ color: #333333; background-color: white; border: 2px solid #333333; }SWRDStewards, Inc. Common Stockstock NASDAQ

SWRD
Stewards, Inc. Common Stock
stock NASDAQ