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

17.78
+0.09 (0.51%)
NYSE · Last Trade: Apr 30th, 2:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202617.7617.8017.6517.69133,13617.69
4/28/202617.7017.8817.6817.72107,28417.72
4/27/202617.5317.9017.5317.65124,28117.65
4/24/202617.6817.8017.6117.6474,65417.64
4/23/202617.8918.0117.6717.7090,36217.70
4/22/202618.0918.1518.0118.0656,29018.06
4/21/202618.1418.2618.0118.0364,22118.03
4/20/202617.9718.1517.9718.0897,83518.08
4/17/202617.8718.1517.8718.03100,92318.03
4/16/202617.7317.8217.7317.7893,12817.78
4/15/202617.8517.9717.6917.7874,22117.78
4/14/202617.8317.9217.8017.8776,50317.87
4/13/202617.6117.8117.6017.8047,02517.80
4/10/202617.8017.8217.6417.7353,73717.73
4/09/202617.6017.9217.5717.7772,17017.77
4/08/202617.6417.7917.5917.7275,34217.72
4/07/202617.3317.3617.2417.3233,26617.32
4/06/202617.2917.3917.1417.3251,98417.32
4/02/202617.1517.3017.0117.2654,88917.26
4/01/202617.2117.3617.0117.3099,41217.30
3/31/202616.8117.1516.7117.1077,14217.10
3/30/202616.6616.8816.6616.7162,42116.71
3/27/202616.9216.9216.5516.6097,68516.60
3/26/202617.0017.1416.9216.9579,33316.95
3/25/202617.0317.1417.0317.1152,03317.11
3/24/202617.0617.1216.9016.98111,38516.98
3/23/202617.1017.1817.0117.1172,00917.11
3/20/202616.9717.0916.8816.8867,64516.88
3/19/202617.0617.1116.9716.99108,28916.99
3/18/202617.2617.3417.1317.1548,76317.15
3/17/202617.2417.3917.2417.2548,06817.25
3/16/202617.2017.4317.1317.1661,20117.16
3/13/202617.1717.4317.0617.0661,29117.06
3/12/202617.2117.3217.0717.0789,68717.07
3/11/202617.4117.4217.2717.3265,87917.32
3/10/202617.3917.5217.3717.4072,25017.40
3/09/202617.5017.5017.1917.4692,83217.46
3/06/202617.6817.6817.5017.5756,83117.57
3/05/202617.7617.9517.6517.69125,24417.69
3/04/202617.7017.8117.6217.7386,82517.73
3/03/202617.6217.7717.4017.64123,11317.64
3/02/202617.9517.9517.7517.7668,18817.76
2/27/202617.9017.9717.8817.9481,81817.94
2/26/202617.8518.1017.8518.0676,92418.06
2/25/202617.8717.9517.8017.8752,11617.87
2/24/202617.8317.9517.7517.9082,45917.90
2/23/202617.9518.0217.7817.8656,99617.86
2/20/202617.9318.0517.8818.0040,57718.00
2/19/202617.9018.0017.8517.9658,60717.96
2/18/202618.1018.2817.9017.95182,87217.95
2/17/202617.9518.1917.9518.0674,34818.06
2/13/202617.9518.1417.9518.0562,64118.05
2/12/202618.2018.3217.9818.06102,89918.06
2/11/202618.3118.4618.2418.2590,82218.25
2/10/202618.2118.4118.2118.2867,15218.28
2/09/202618.3818.5018.2518.2881,67218.28
2/06/202618.3218.4618.2418.38101,69818.38
2/05/202618.3518.4118.0518.13154,29818.13
2/04/202618.1418.3718.1418.25119,95518.25
2/03/202617.9318.1217.9218.0794,75818.07
2/02/202617.7917.9917.6717.9861,65617.98
1/30/202617.6717.8017.5517.72118,72617.72