SRH Total Return Fund, Inc. Common Stock (STEW)

17.72
+0.12 (0.68%)
NYSE · Last Trade: Feb 1st, 9:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SRH Total Return Fund, Inc. Common Stock (STEW)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202617.6717.8017.5517.72118,72617.72
1/29/202617.6917.6917.5517.60184,57017.60
1/28/202617.6317.6617.5517.55159,13117.55
1/27/202617.8017.8017.6817.68100,40217.68
1/26/202617.7117.7717.7017.73159,51917.73
1/23/202617.8117.8817.7117.7192,93817.71
1/22/202618.1318.1318.0618.09134,03317.89
1/21/202617.9018.1517.9018.09117,42717.89
1/20/202618.1718.1717.9117.91108,86717.71
1/16/202618.2918.3618.2418.2693,22318.06
1/15/202618.2518.3418.2518.27151,67818.07
1/14/202618.4018.4318.2118.26175,37918.06
1/13/202618.5718.5718.3218.36121,52918.16
1/12/202618.3818.5418.3518.51114,70218.31
1/09/202618.4518.5018.4318.50111,23818.30
1/08/202618.4318.4618.3718.45129,30918.25
1/07/202618.5718.5718.3718.3767,61418.17
1/06/202618.5018.5718.4218.55126,17318.34
1/05/202618.5018.6318.3918.52156,03218.32
1/02/202618.5918.5918.3118.36163,64218.16
12/31/202518.4418.5718.4018.5465,75018.34
12/30/202518.3918.5018.3818.4844,06118.28
12/29/202518.4018.4318.3418.3579,51418.15
12/26/202518.4618.6218.4218.4329,26318.23
12/24/202518.4818.5318.4018.4763,72418.27
12/23/202518.3318.5318.3318.4538,06718.25
12/22/202518.3318.4418.2918.41107,51218.21
12/19/202518.3218.3918.2518.3258,03318.12
12/18/202518.2218.3618.2218.3247,54418.12
12/17/202518.2618.3518.1918.1986,25517.99
12/16/202518.4218.4218.2218.2856,77018.08
12/15/202518.3118.4318.1418.4158,34218.21
12/12/202518.1818.2618.1218.2041,73418.00
12/11/202517.9618.2117.9618.14104,27917.94
12/10/202517.8218.0317.7617.98125,79117.78
12/09/202518.0018.1217.8417.84105,60617.64
12/08/202518.1018.1217.9418.07197,73917.87
12/05/202518.0818.2018.0818.1483,46017.94
12/04/202518.0618.1318.0218.0790,08317.87
12/03/202518.0918.1518.0118.1268,66017.92
12/02/202518.1018.1117.9618.06141,80717.86
12/01/202518.1018.2418.0518.0588,10817.85
11/28/202518.1518.3318.1518.2732,50118.07
11/26/202518.0518.1818.0118.1556,38317.95
11/25/202517.8918.0317.7817.9489,75617.74
11/24/202517.7717.8917.6817.8656,92317.66
11/21/202517.6517.8217.6517.8243,08417.62
11/20/202517.7617.9417.6017.6480,36017.45
11/19/202517.8017.8017.7017.7366,85617.53
11/18/202517.7617.8817.7017.7966,36517.59
11/17/202517.9918.0517.8217.8370,75417.63
11/14/202518.1018.1017.9217.96161,71917.76
11/13/202518.1218.2518.0918.1358,98317.93
11/12/202517.9718.1317.9718.0757,28817.87
11/11/202517.8717.9917.8017.9667,92917.76
11/10/202517.7717.9117.6717.8957,09117.69
11/07/202517.5817.7917.4917.7792,37817.57
11/06/202517.6117.6717.5217.5851,17817.39
11/05/202517.4017.6117.3817.6064,98117.41
11/04/202517.2817.4917.2217.4198,56017.22
11/03/202517.4617.4617.3117.3596,89917.16