Stock listing
NASDAQ:SWRD Stewards, Inc. Stock
Follow Stewards, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:SWRD
$2.98 USD -0.10 (-3.2%)
Close on Oct 30, 2026
- Day range
- $2.86 – $3.33 USDOct 30, 2026
- Volume
- 128,100 sharesOct 30, 2026
- Market cap
- $672.4M USDAt the close on Oct 30, 2026 · price × 225.6M shares outstanding
- 52-week range
- $1.46 – $7.50 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.77M USDMedian day 120,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SWRD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.98 | -0.10 | -3.2% | $3.33 | $3.33 | $2.86 | 128,100 | |
| $3.08 | -0.23 | -6.9% | $3.36 | $3.50 | $2.92 | 205,700 | |
| $3.31 | +0.40 | +13.7% | $3.01 | $3.57 | $3.01 | 417,800 | |
| $2.91 | -0.13 | -4.3% | $3.06 | $3.30 | $2.90 | 434,400 | |
| $3.04 | +0.54 | +21.6% | $2.56 | $3.07 | $2.53 | 638,000 | |
| $2.50 | -0.13 | -4.9% | $2.49 | $2.63 | $2.40 | 210,400 | |
| $2.63 | 0.00 | 0.0% | $2.50 | $2.69 | $2.50 | 218,800 | |
| $2.63 | +0.28 | +11.9% | $2.48 | $2.69 | $2.40 | 291,800 | |
| $2.35 | -0.23 | -8.9% | $2.59 | $2.68 | $2.35 | 500,000 | |
| $2.58 | -0.07 | -2.6% | $2.61 | $2.69 | $2.42 | 112,500 | |
| $2.65 | +0.06 | +2.3% | $2.53 | $2.65 | $2.51 | 100,700 | |
| $2.59 | +0.05 | +2.0% | $2.47 | $2.71 | $2.38 | 104,600 | |
| $2.54 | +0.04 | +1.6% | $2.51 | $2.76 | $2.45 | 272,500 | |
| $2.50 | -0.11 | -4.2% | $2.56 | $2.82 | $2.50 | 154,000 | |
| $2.61 | -0.01 | -0.4% | $2.51 | $2.77 | $2.31 | 196,300 | |
| $2.62 | +0.08 | +3.1% | $2.49 | $2.65 | $2.43 | 167,900 | |
| $2.54 | -0.01 | -0.4% | $2.51 | $2.74 | $2.43 | 205,300 | |
| $2.55 | -0.10 | -3.8% | $2.53 | $2.79 | $2.32 | 217,600 | |
| $2.65 | +0.31 | +13.2% | $2.29 | $2.71 | $2.26 | 174,900 | |
| $2.34 | -0.11 | -4.5% | $2.37 | $2.47 | $2.25 | 268,600 | |
| $2.45 | +0.17 | +7.5% | $2.23 | $2.57 | $2.13 | 181,200 | |
| $2.28 | -0.14 | -5.8% | $2.40 | $2.40 | $2.16 | 170,800 | |
| $2.42 | -0.01 | -0.4% | $2.28 | $2.42 | $2.11 | 174,800 | |
| $2.43 | +0.05 | +2.1% | $2.39 | $2.45 | $2.17 | 109,800 | |
| $2.38 | -0.23 | -8.8% | $2.51 | $2.58 | $2.23 | 140,500 | |
| $2.61 | -0.20 | -7.1% | $2.72 | $2.93 | $2.43 | 299,900 | |
| $2.81 | +0.39 | +16.1% | $2.48 | $2.98 | $2.36 | 863,100 | |
| $2.42 | +0.24 | +11.0% | $2.16 | $2.50 | $2.12 | 349,800 | |
| $2.18 | +0.19 | +9.5% | $1.91 | $2.32 | $1.80 | 291,100 | |
| $1.99 | -0.16 | -7.4% | $2.15 | $2.15 | $1.79 | 343,000 | |
| $2.15 | +0.02 | +0.9% | $2.08 | $2.20 | $1.82 | 341,700 | |
| $2.13 | +0.32 | +17.7% | $1.72 | $2.13 | $1.67 | 457,000 | |
| $1.81 | -0.13 | -6.7% | $2.00 | $2.00 | $1.46 | 702,100 | |
| $1.94 | -0.84 | -30.2% | $2.42 | $2.54 | $1.81 | 842,300 | |
| $2.78 | -0.18 | -6.1% | $3.02 | $3.08 | $2.50 | 1,196,000 | |
| $2.96 | +0.73 | +32.7% | $2.50 | $5.50 | $2.49 | 27,754,000 | |
| $2.23 | -1.87 | -45.6% | $3.40 | $3.45 | $1.82 | 2,080,000 | |
| $4.10 | +0.75 | +22.4% | $3.40 | $4.22 | $3.22 | 61,266 | |
| $3.35 | -0.45 | -11.8% | $3.50 | $3.57 | $3.25 | 11,337 | |
| $3.80 | +0.024 | +0.6% | $3.339 | $3.80 | $3.339 | 2,051 | |
| $3.776 | +0.306 | +8.8% | $3.558 | $3.776 | $3.50 | 1,550 | |
| $3.47 | +0.292 | +9.2% | $3.264 | $3.47 | $3.23 | 10,653 | |
| $3.178 | -0.377 | -10.6% | $3.50 | $3.50 | $3.01 | 17,860 | |
| $3.555 | -0.395 | -10.0% | $3.31 | $3.931 | $3.30 | 22,374 | |
| $3.95 | +0.415 | +11.7% | $3.27 | $3.96 | $3.25 | 13,530 | |
| $3.535 | -0.335 | -8.7% | $3.99 | $4.01 | $3.34 | 24,890 | |
| $3.87 | +0.32 | +9.0% | $3.77 | $3.87 | $3.31 | 3,310 | |
| $3.55 | -0.44 | -11.0% | $3.905 | $3.99 | $3.55 | 3,980 | |
| $3.99 | +0.38 | +10.5% | $3.63 | $3.99 | $3.62 | 4,240 | |
| $3.61 | -0.39 | -9.8% | $3.921 | $3.99 | $3.40 | 9,351 | |
| $4.00 | 0.00 | 0.0% | $3.55 | $4.00 | $3.15 | 16,230 | |
| $4.00 | 0.00 | 0.0% | $4.00 | $4.10 | $3.742 | 3,980 | |
| $4.00 | -0.02 | -0.5% | $4.00 | $4.00 | $3.63 | 3,526 | |
| $4.02 | +0.01 | +0.2% | $4.00 | $6.00 | $3.889 | 9,188 | |
| $4.01 | +0.01 | +0.2% | $3.05 | $4.01 | $3.05 | 4,625 | |
| $4.00 | -0.092 | -2.2% | $3.651 | $4.00 | $3.56 | 3,400 | |
| $4.092 | -0.068 | -1.6% | $3.99 | $4.10 | $3.945 | 2,565 | |
| $4.16 | +0.01 | +0.2% | $4.00 | $4.20 | $3.99 | 7,025 | |
| $4.15 | -0.182 | -4.2% | $4.38 | $4.38 | $4.01 | 2,362 | |
| $4.332 | +0.153 | +3.7% | $4.209 | $4.546 | $4.209 | 2,457 | |
| $4.179 | -0.321 | -7.1% | $4.46 | $4.47 | $4.105 | 2,000 | |
| $4.50 | -0.05 | -1.1% | $4.50 | $4.50 | $4.44 | 3,830 | |
| $4.55 | +0.30 | +7.0% | $4.15 | $4.55 | $4.15 | 2,054 | |
| $4.25 | +0.20 | +4.9% | $4.15 | $4.25 | $4.00 | 2,575 | |
| $4.05 | -0.05 | -1.2% | $4.191 | $4.23 | $4.05 | 3,600 | |
| $4.10 | -0.425 | -9.4% | $4.50 | $4.50 | $4.10 | 3,011 |
- Ticker
- NASDAQ:SWRD
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 14, 2026
Stewards Partners With Rain to Develop Business Card Providing Small Businesses Recurring Access to Capital
Latest news
Stewards Partners With Rain to Develop Business Card Providing Small Businesses Recurring Access to Capital
Oct 14, 2026
Closed $2.54 (+1.6%) on Oct 14, 2026
Stewards Inc. to Ring Nasdaq Opening Bell on Oct. 14, Celebrating Company's Next Chapter
Oct 12, 2026
Closed $2.61 (-0.4%) on Oct 12, 2026
Stewards Completes $90 Million Acquisition of Envy Pompano Beach, Expanding South Florida Real Assets Portfolio
Sep 24, 2026
Closed $2.81 (+16.1%) on Sep 24, 2026
Stewards Provides Update on Proposed PIXL and Envy Acquisitions
Sep 14, 2026
Closed $2.78 (-6.1%) on Sep 14, 2026
Stewards, Inc. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Stewards, Inc.