Stewards Stock Price History
NASDAQ: SWRDFinanceFinance CompaniesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWRD price history at a glance
The price history for Stewards (SWRD) on this page begins on September 7, 2026, when the stock closed at $2.96; it most recently closed at $2.62 on October 5, 2026. The highest price in this record is $5.50, reached on September 7, 2026; the latest close is 52.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $5.50
- Date of high
- Sep 7, 2026
- Low since 2026
- $1.46
- Date of low
- Sep 14, 2026
- 52-week high
- $5.50
- 52-week low
- $1.46
- Last close
- $2.62
SWRD returns
1 week
+6.94%
1 month
+17.49%
SWRD price return, excluding dividends.
SWRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.49 | 2.65 | 2.49 | 2.62 | +3.15% | |
| 2.51 | 2.74 | 2.43 | 2.54 | -0.39% | |
| 2.53 | 2.79 | 2.32 | 2.55 | -3.77% | |
| 2.29 | 2.71 | 2.26 | 2.65 | +13.25% | |
| 2.37 | 2.47 | 2.25 | 2.34 | -4.49% | |
| 2.23 | 2.57 | 2.13 | 2.45 | +7.46% | |
| 2.40 | 2.40 | 2.16 | 2.28 | -5.79% | |
| 2.28 | 2.42 | 2.11 | 2.42 | -0.41% | |
| 2.39 | 2.45 | 2.17 | 2.43 | +2.10% | |
| 2.51 | 2.58 | 2.23 | 2.38 | -8.81% | |
| 2.72 | 2.93 | 2.43 | 2.61 | -7.12% | |
| 2.48 | 2.98 | 2.36 | 2.81 | +16.12% | |
| 2.16 | 2.50 | 2.12 | 2.42 | +11.01% | |
| 1.91 | 2.32 | 1.80 | 2.18 | +9.55% | |
| 2.15 | 2.15 | 1.79 | 1.99 | -7.44% | |
| 2.08 | 2.20 | 1.82 | 2.15 | +0.94% | |
| 1.72 | 2.13 | 1.67 | 2.13 | +17.68% | |
| 2.00 | 2.00 | 1.46 | 1.81 | -6.70% | |
| 2.42 | 2.54 | 1.81 | 1.94 | -30.22% | |
| 3.02 | 3.08 | 2.50 | 2.78 | -6.08% | |
| 2.50 | 5.50 | 2.49 | 2.96 | +32.74% | |
| 3.40 | 3.45 | 1.82 | 2.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWRD chart for longer ranges.