SRH Total Return Fund, Inc. (STEW) NYSE

18.17

+0.025(+0.14%)

Updated at September 30 03:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202518.1918.2518.2518.2618.0778,400
September 25, 202518.1318.1118.1118.1618.0666,100
September 24, 202518.1718.1418.1418.2318.1265,400
September 23, 202518.1818.1818.1818.3818.15172,230
September 22, 202518.1418.2418.2418.2518.1473,000
September 19, 202518.2118.218.218.2618.1655,114
September 18, 202518.2418.2118.2118.3118.1964,142
September 17, 202518.2218.2218.2218.2918.15124,611
September 16, 202518.2618.218.218.2718.12211,344
September 15, 202518.4218.318.318.4318.2667,341
September 12, 202518.4118.3218.3218.4118.2937,733
September 11, 202518.3318.4318.4318.4518.3374,564
September 10, 202518.2418.2518.2518.3118.1676,100
September 09, 202518.3518.3318.3318.3918.19179,200
September 08, 202518.618.3618.3618.618.3658,031
September 05, 202518.6118.4718.4718.6718.3565,600
September 04, 202518.4718.5718.5718.5818.4657,935
September 03, 202518.3818.4318.4318.4718.3143,700
September 02, 202518.4318.418.418.4518.3174,324
August 29, 202518.4418.5118.5118.5818.4265,600
August 28, 202518.4318.4418.4418.4718.438,412
August 27, 202518.3218.4218.4218.4218.355,306
August 26, 202518.318.2818.2818.318.1578,418
August 25, 202518.2618.1918.1918.2718.1570,700
August 22, 202518.0918.1918.1918.2418.0958,500
August 21, 202518.0618.0518.0518.0817.9359,500
August 20, 202518.1118.0718.0718.1518.0295,500
August 19, 202518.0618.0918.0918.1318.0148,406
August 18, 202517.9918181817.955,147
August 15, 20251817.9717.9718.1117.96154,507
August 14, 202517.9717.9917.9917.9917.949,335
August 13, 202517.8717.9817.9817.9917.8269,800
August 12, 202517.7117.8217.8217.8517.61102,109
August 11, 202517.5617.6117.6117.6717.5491,600
August 08, 202517.5717.5917.5917.6817.5775,234
August 07, 202517.6217.5817.5817.7317.5260,000
August 06, 202517.5117.5917.5917.6217.5146,600
August 05, 202517.517.5417.5417.617.4475,700
August 04, 202517.6517.5617.5617.6517.51118,641
August 01, 202517.7517.6217.6217.7517.4585,446
July 31, 202517.7617.717.717.817.63130,512
July 30, 202517.6817.6117.6117.6917.5378,800
July 29, 202517.7217.6217.6217.7817.687,420
July 28, 202517.8517.7317.7317.8617.786,700
July 25, 202517.8317.8617.8617.8617.7738,700
July 24, 202517.7617.7617.7617.8317.7562,300
July 23, 202517.817.9217.7517.9517.76102,200
July 22, 202517.6417.7617.617.8217.63143,195
July 21, 202517.6517.6517.4917.7417.6276,030
July 18, 202517.7117.617.4417.7217.5748,537
July 17, 202517.4117.617.4417.6417.4166,000
July 16, 202517.4317.4717.3117.4817.33129,006
July 15, 202517.7317.417.2417.8317.4123,708
July 14, 202517.5817.6717.5117.6717.5566,600
July 11, 202517.6117.6217.4617.6217.5161,500
July 10, 202517.6517.6817.5217.7417.5682,400
July 09, 202517.6817.6317.6317.6817.5589,619
July 08, 202517.5817.5617.5617.6117.49137,448
July 07, 202517.8717.5917.5917.8717.55116,702
July 03, 202517.7617.8417.8417.8717.7157,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved