Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

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

18.32
+0.00 (0.00%)
NYSE · Last Trade: Dec 19th, 6:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/18/202518.2218.3618.2218.3247,54418.32
12/17/202518.2618.3518.1918.1986,25518.19
12/16/202518.4218.4218.2218.2856,77018.28
12/15/202518.3118.4318.1418.4158,34218.41
12/12/202518.1818.2618.1218.2041,73418.20
12/11/202517.9618.2117.9618.14104,27918.14
12/10/202517.8218.0317.7617.98125,79117.98
12/09/202518.0018.1217.8417.84105,60617.84
12/08/202518.1018.1217.9418.07197,73918.07
12/05/202518.0818.2018.0818.1483,46018.14
12/04/202518.0618.1318.0218.0790,08318.07
12/03/202518.0918.1518.0118.1268,66018.12
12/02/202518.1018.1117.9618.06141,80718.06
12/01/202518.1018.2418.0518.0588,10818.05
11/28/202518.1518.3318.1518.2732,50118.27
11/26/202518.0518.1818.0118.1556,38318.15
11/25/202517.8918.0317.7817.9489,75617.94
11/24/202517.7717.8917.6817.8656,92317.86
11/21/202517.6517.8217.6517.8243,08417.82
11/20/202517.7617.9417.6017.6480,36017.64
11/19/202517.8017.8017.7017.7366,85617.73
11/18/202517.7617.8817.7017.7966,36517.79
11/17/202517.9918.0517.8217.8370,75417.83
11/14/202518.1018.1017.9217.96161,71917.96
11/13/202518.1218.2518.0918.1358,98318.13
11/12/202517.9718.1317.9718.0757,28818.07
11/11/202517.8717.9917.8017.9667,92917.96
11/10/202517.7717.9117.6717.8957,09117.89
11/07/202517.5817.7917.4917.7792,37817.77
11/06/202517.6117.6717.5217.5851,17817.58
11/05/202517.4017.6117.3817.6064,98117.60
11/04/202517.2817.4917.2217.4198,56017.41
11/03/202517.4617.4617.3117.3596,89917.35
10/31/202517.5017.5417.3317.39130,53717.39
10/30/202517.4317.5017.3517.40141,42317.40
10/29/202517.5517.5517.3217.37174,19817.37
10/28/202517.6517.7017.6017.6361,74317.63
10/27/202517.8817.8917.6617.7072,00217.70
10/24/202517.7017.7817.6617.7681,73017.76
10/23/202517.7917.8117.7417.7459,19817.58
10/22/202517.8517.8817.7617.7750,44917.61
10/21/202517.8617.9317.8517.8635,83917.69
10/20/202517.8117.9017.8117.8571,97917.68
10/17/202517.7917.8617.7117.7992,90317.62
10/16/202518.0118.0317.7317.80211,70417.63
10/15/202517.8518.0517.8518.02191,28117.85
10/14/202517.7017.8817.6117.7696,68817.59
10/13/202517.6617.7417.6617.7049,95417.54
10/10/202517.9618.0417.5517.55151,76617.39
10/09/202518.1618.1817.9517.9776,18017.80
10/08/202518.1818.1918.1818.1252,48017.95
10/07/202518.1418.2318.1018.1359,00417.96
10/06/202518.0918.2518.0918.1554,19217.98
10/03/202518.0118.1718.0118.1058,91417.93
10/02/202518.1018.1318.0418.0565,81217.89
10/01/202518.1218.1518.0818.1277,53417.95
9/30/202518.1318.2218.1218.1698,43817.99
9/29/202518.1618.2218.1118.14101,14517.97
9/26/202518.1918.2618.0718.2578,35918.08
9/25/202518.1318.1618.0618.1166,05017.94
9/24/202518.1718.2318.1218.1465,35417.97
9/23/202518.1818.3818.1518.18172,23018.01
9/22/202518.1418.2518.1418.2472,95718.07
9/19/202518.2118.2618.1618.2055,11418.03