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

18.50
+0.19 (1.04%)
NYSE· Last Trade: Jul 30th, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202618.5318.5718.3018.31100,98918.31
7/28/202618.2418.6518.1918.58142,55318.58
7/27/202618.2318.3318.1918.2443,22918.24
7/24/202618.0318.1817.9518.1054,62018.10
7/23/202618.1818.2018.0318.0876,27118.08
7/22/202618.2218.2718.1518.2338,14818.23
7/21/202618.2918.3018.1718.2690,02118.26
7/20/202618.3018.3018.1818.2344,18918.23
7/17/202618.2418.4518.0318.2351,58818.23
7/16/202618.2618.2918.1018.2958,01018.29
7/15/202618.2018.3018.1618.2557,45518.25
7/14/202618.2018.2818.1418.2271,49418.22
7/13/202618.0618.2018.0418.1877,63318.18
7/10/202618.0318.1418.0318.1239,12718.12
7/09/202618.0418.1317.9718.04187,95418.04
7/08/202618.2018.2017.9117.9599,16917.95
7/07/202618.4418.4418.2018.2744,12818.27
7/06/202618.1018.5018.1018.33106,49618.33
7/02/202618.0418.1818.0018.1799,08018.17
7/01/202617.9618.0817.9118.0549,47518.05
6/30/202617.8317.9517.8317.9051,53917.90
6/29/202617.7617.9017.7617.8394,89317.83
6/26/202617.7817.8217.6617.76136,38317.76
6/25/202617.8917.9817.7717.7948,95517.79
6/24/202617.8017.9017.7917.8281,16217.82
6/23/202617.6617.9017.6617.8274,12317.82
6/22/202617.6517.8917.6517.7075,78217.70
6/18/202617.7517.9217.6017.6058,51617.60
6/17/202617.8417.9817.6717.6797,78217.67
6/16/202617.9717.9917.5917.82153,48517.82
6/15/202617.8017.9817.7617.8570,92417.85
6/12/202617.7217.8817.7217.7655,49517.76
6/11/202617.6017.8017.5617.7256,04417.72
6/10/202617.5517.8117.5517.5689,68617.56
6/09/202617.6717.7417.5817.6476,26217.64
6/08/202617.5517.6717.5017.64124,39617.64
6/05/202617.3817.5217.3417.47110,35617.47
6/04/202617.3517.4917.2717.33186,53417.33
6/03/202617.3117.4817.2317.24138,18217.24
6/02/202617.2417.4117.2317.3193,01617.31
6/01/202617.3117.4017.2317.2758,96817.27
5/29/202617.4317.4517.3517.3774,39917.37
5/28/202617.4817.5417.4417.5088,79217.50
5/27/202617.6717.7117.5517.5554,25517.55
5/26/202617.7817.7817.6517.75101,84117.75
5/22/202617.6017.7517.6017.7256,45817.72
5/21/202617.5317.6417.4617.5872,76017.58
5/20/202617.5417.6017.5017.5768,47117.57
5/19/202617.6517.7017.5517.5747,33217.57
5/18/202617.6417.7217.5517.7252,40017.72
5/15/202617.7017.7317.5817.5829,76317.58
5/14/202617.6517.8017.6017.65155,98417.65
5/13/202617.6317.7117.6317.6339,75217.63
5/12/202617.6617.7217.5017.6889,74317.68
5/11/202617.6517.6517.5917.6156,97517.61
5/08/202617.6017.6917.5717.6235,04217.62
5/07/202617.7117.7417.5217.5458,55917.54
5/06/202617.6217.7517.6117.6785,84017.67
5/05/202617.6017.6917.5317.6152,74517.61
5/04/202617.7817.8517.5217.60100,25317.60
5/01/202617.8117.9217.8117.8358,52917.83
4/30/202617.8417.9517.7017.80142,61217.80