Stewards Inc. (SWRD)
OTCMKTS
· Delayed Price · Currency is USD
3.500
+0.100 (2.94%)
At close: Mar 5, 2026
Stewards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 800 |
| Mar 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 687 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -11.69% | 1,270 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 500 |
| Feb 26, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -0.51% | 426 |
| Feb 25, 2026 | 3.95 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,770 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 1,000 |
| Feb 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -10.78% | 3,906 |
| Feb 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 13.25% | 200 |
| Feb 4, 2026 | 3.80 | 3.85 | 3.75 | 3.81 | 3.81 | -4.03% | 4,944 |
| Feb 3, 2026 | 4.50 | 4.50 | 3.97 | 3.97 | 3.97 | 0.51% | 2,463 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -12.22% | 507 |
| Jan 30, 2026 | 4.00 | 4.52 | 3.88 | 4.50 | 4.50 | 7.14% | 2,211 |
| Jan 28, 2026 | 3.70 | 4.20 | 3.70 | 4.20 | 4.20 | - | 1,190 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | 2.44% | 1,595 |
| Jan 23, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 1,053 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,000 |
| Jan 20, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -3.61% | 6,241 |
| Jan 16, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | -17.00% | 1,857 |
| Jan 13, 2026 | 6.85 | 6.85 | 5.00 | 5.00 | 5.00 | 5.26% | 469 |
| Jan 12, 2026 | 6.40 | 6.40 | 4.75 | 4.75 | 4.75 | -25.78% | 6,132 |
| Jan 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,100 |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,408 |
| Jan 7, 2026 | 5.98 | 6.40 | 5.98 | 6.40 | 6.40 | 8.47% | 5,804 |
| Jan 6, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | - | 253 |
| Jan 5, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | 9.26% | 1,188 |
| Jan 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | 169 |
| Dec 31, 2025 | 5.00 | 5.25 | 4.70 | 5.10 | 5.10 | -2.86% | 9,834 |
| Dec 30, 2025 | 5.51 | 5.51 | 5.00 | 5.25 | 5.25 | -12.50% | 4,234 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 462 |
| Dec 26, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -16.42% | 2,000 |
| Dec 24, 2025 | 6.95 | 7.00 | 6.88 | 6.88 | 6.88 | 19.65% | 2,100 |
| Dec 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -11.54% | 950 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,075 |
| Dec 19, 2025 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | - | 1,500 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 500 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,000 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.10 | 6.50 | 6.50 | 6.56% | 2,633 |
| Dec 15, 2025 | 6.10 | 6.11 | 6.10 | 6.10 | 6.10 | - | 1,882 |
| Dec 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.45% | 423 |
| Dec 11, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.48% | 114 |
| Dec 10, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -3.17% | 2,300 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | - | 1,620 |
| Dec 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.96% | 326 |
| Dec 5, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 224 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.00 | 6.06 | 6.06 | -19.20% | 4,414 |
| Dec 3, 2025 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 15.21% | 6,593 |
| Dec 2, 2025 | 5.98 | 6.90 | 5.98 | 6.51 | 6.51 | 10.28% | 8,459 |
| Dec 1, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 18.06% | 2,037 |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 1,350 |
| Nov 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 2,515 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.32% | 1,000 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 515 |
| Nov 21, 2025 | 6.00 | 6.00 | 4.60 | 4.60 | 4.60 | 0.15% | 10,780 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.51 | 4.59 | 4.59 | -23.45% | 8,201 |
| Nov 19, 2025 | 5.06 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 1,355 |
| Nov 18, 2025 | 6.00 | 6.15 | 4.34 | 5.00 | 5.00 | -16.67% | 2,975 |
| Nov 17, 2025 | 6.00 | 6.26 | 6.00 | 6.00 | 6.00 | -14.29% | 3,765 |
| Nov 14, 2025 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | 40.00% | 2,551 |
| Nov 13, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 8.23% | 3,249 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -7.60% | 642 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 580 |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 100 |
| Nov 7, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 9.52% | 8,540 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 450 |
| Nov 3, 2025 | 4.47 | 4.60 | 4.20 | 4.24 | 4.24 | -2.53% | 3,405 |
| Oct 31, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | - | 400 |
| Oct 30, 2025 | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | -0.87% | 1,252 |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.05% | 100 |
| Oct 28, 2025 | 4.36 | 4.48 | 4.30 | 4.48 | 4.48 | -2.61% | 809 |
| Oct 27, 2025 | 4.58 | 5.20 | 4.00 | 4.60 | 4.60 | 0.39% | 8,733 |
| Oct 24, 2025 | 4.75 | 4.77 | 4.55 | 4.58 | 4.58 | 13.98% | 18,650 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.02 | 4.02 | 4.02 | -5.19% | 2,300 |
| Oct 22, 2025 | 4.99 | 5.30 | 4.24 | 4.24 | 4.24 | 6.00% | 2,310 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.00 | 4.00 | 4.00 | -14.71% | 2,808 |
| Oct 20, 2025 | 3.00 | 4.69 | 3.00 | 4.69 | 4.69 | 70.67% | 9,093 |
| Oct 17, 2025 | 3.81 | 3.81 | 2.49 | 2.75 | 2.75 | -34.91% | 7,553 |
| Oct 16, 2025 | 4.36 | 4.36 | 4.10 | 4.22 | 4.22 | -3.25% | 3,200 |
| Oct 15, 2025 | 4.11 | 4.96 | 4.10 | 4.36 | 4.36 | 3.90% | 5,662 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.04 | 4.20 | 4.20 | -2.28% | 4,655 |
| Oct 13, 2025 | 3.95 | 4.38 | 3.93 | 4.30 | 4.30 | 15.23% | 24,091 |
| Oct 10, 2025 | 3.73 | 3.97 | 3.73 | 3.73 | 3.73 | -6.28% | 540 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 100 |
| Oct 6, 2025 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | - | 1,631 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 200 |
| Oct 2, 2025 | 3.50 | 3.99 | 3.50 | 3.99 | 3.99 | 10.13% | 1,265 |
| Oct 1, 2025 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | -4.15% | 376 |
| Sep 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | 899 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | 626 |
| Sep 25, 2025 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | 0.26% | 668 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.78 | 3.80 | 3.80 | 1.33% | 2,633 |
| Sep 22, 2025 | 4.00 | 4.38 | 3.75 | 3.75 | 3.75 | -5.78% | 15,784 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.78% | 1,690 |
| Sep 18, 2025 | 3.28 | 4.18 | 3.19 | 4.18 | 4.18 | 30.62% | 5,637 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 8.47% | 534 |
| Sep 16, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | - | 430 |
| Sep 15, 2025 | 2.74 | 3.28 | 2.74 | 2.95 | 2.95 | 13.46% | 6,257 |
| Sep 12, 2025 | 2.50 | 2.60 | 2.43 | 2.60 | 2.60 | 4.00% | 2,853 |
| Sep 11, 2025 | 2.05 | 2.50 | 2.05 | 2.50 | 2.50 | 21.95% | 2,677 |
| Sep 9, 2025 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | 2.50% | 1,300 |